NASDAQ : COAG
Hemab Therapeutics Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 41.29 USD (Oct 30, 2026, 3:42 PM EDT) · Market cap 1.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hemab Therapeutics Holdings, Inc. (COAG) closed at 41.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 40.34 | 42.85 | 39.38 | 41.45 | 765,615 | +2.55% |
| 2026-10-29 | 38.89 | 42.228 | 38.75 | 40.42 | 1,195,912 | +4.99% |
| 2026-10-28 | 38.23 | 38.78 | 37.26 | 38.5 | 414,024 | +0.26% |
| 2026-10-27 | 36.35 | 38.58 | 35.405 | 38.4 | 380,059 | +6.61% |
| 2026-10-26 | 34.73 | 36.385 | 34.39 | 36.02 | 269,192 | +4.71% |
| 2026-10-23 | 34.58 | 36.695 | 33.89 | 34.4 | 271,177 | -1.19% |
| 2026-10-22 | 35.2 | 35.9 | 34.44 | 34.815 | 368,983 | -1.49% |
| 2026-10-21 | 34.17 | 36.325 | 34.131 | 35.34 | 388,273 | +3.42% |
| 2026-10-20 | 32.16 | 34.53 | 31.32 | 34.17 | 397,751 | +6.48% |
| 2026-10-19 | 30.12 | 32.37 | 29.875 | 32.09 | 254,486 | +6.72% |
| 2026-10-16 | 32.56 | 32.56 | 29.87 | 30.07 | 351,773 | -7.53% |
| 2026-10-15 | 30.2 | 33.5 | 30.2 | 32.52 | 478,282 | +8.62% |
| 2026-10-14 | 29.75 | 30.42 | 29.01 | 29.94 | 224,941 | +0.47% |
| 2026-10-13 | 30.59 | 31.048 | 29.11 | 29.8 | 441,950 | -1.94% |
| 2026-10-12 | 31.68 | 32.145 | 30.195 | 30.39 | 235,036 | -3.89% |
| 2026-10-09 | 30.65 | 33.93 | 29.975 | 31.62 | 619,091 | +2.36% |
| 2026-10-08 | 28.6 | 31.31 | 27.39 | 30.89 | 616,520 | +7.63% |
| 2026-10-07 | 28.25 | 28.98 | 27.38 | 28.7 | 377,185 | +1.16% |
| 2026-10-06 | 30.81 | 30.891 | 28.01 | 28.37 | 436,833 | -7.26% |
| 2026-10-05 | 31.11 | 31.11 | 29.76 | 30.59 | 294,545 | -1.67% |
| 2026-10-02 | 31.49 | 31.49 | 30.06 | 31.11 | 354,148 | +0.16% |
| 2026-10-01 | 30.82 | 31.35 | 29.63 | 31.06 | 437,787 | +0.71% |
| 2026-09-30 | 32.92 | 33.27 | 30.8 | 30.84 | 865,203 | -5.40% |
| 2026-09-29 | 32.99 | 33.95 | 31.803 | 32.6 | 452,048 | -1.57% |
| 2026-09-28 | 34.39 | 34.41 | 32.6 | 33.12 | 348,531 | -4.66% |
| 2026-09-25 | 35.7 | 36.1 | 34.735 | 34.74 | 266,539 | -2.74% |
| 2026-09-24 | 36.89 | 37.64 | 34.005 | 35.72 | 401,282 | -2.75% |
| 2026-09-23 | 38.38 | 38.98 | 34.99 | 36.73 | 417,075 | -3.97% |
| 2026-09-22 | 38.53 | 39.805 | 37.42 | 38.25 | 550,079 | +0.74% |
| 2026-09-21 | 41.2 | 43.205 | 37.54 | 37.97 | 556,767 | -7.82% |
| 2026-09-18 | 41.67 | 42.31 | 40.85 | 41.19 | 4,149,492 | -0.07% |
| 2026-09-17 | 41.23 | 43.465 | 40.42 | 41.22 | 429,042 | +0.61% |
| 2026-09-16 | 40.44 | 43.98 | 39.97 | 40.97 | 597,198 | +2.14% |
| 2026-09-15 | 40.15 | 40.65 | 39.29 | 40.11 | 256,938 | -0.89% |
| 2026-09-14 | 39.4 | 40.88 | 38.79 | 40.47 | 459,470 | +2.72% |
| 2026-09-11 | 40.26 | 42.484 | 38.98 | 39.4 | 408,085 | -1.20% |
| 2026-09-10 | 44.32 | 44.515 | 39.495 | 39.88 | 433,565 | -10.38% |
| 2026-09-09 | 44.77 | 46.2 | 43.05 | 44.5 | 429,284 | -0.16% |
| 2026-09-08 | 44.03 | 45.49 | 43.1 | 44.57 | 360,079 | +0.36% |
| 2026-09-04 | 43.4 | 45.493 | 43.29 | 44.41 | 302,045 | +0.09% |
| 2026-09-03 | 44.62 | 45.28 | 43.02 | 44.37 | 257,208 | -0.74% |
| 2026-09-02 | 44.51 | 46.83 | 42.71 | 44.7 | 325,207 | +1.54% |
| 2026-09-01 | 45.81 | 47 | 43.34 | 44.02 | 318,514 | -3.74% |
| 2026-08-31 | 44.66 | 46.43 | 43.08 | 45.73 | 591,647 | +1.98% |
| 2026-08-28 | 48.84 | 49.37 | 44.635 | 44.84 | 260,077 | -9.40% |
| 2026-08-27 | 49.15 | 51.11 | 48.61 | 49.49 | 354,964 | +0.61% |
| 2026-08-26 | 49.77 | 52 | 47.97 | 49.19 | 334,193 | -0.93% |
| 2026-08-25 | 46.67 | 50.36 | 46.58 | 49.65 | 527,159 | +6.39% |
| 2026-08-24 | 49.1 | 50.149 | 46.46 | 46.67 | 336,958 | -5.07% |
| 2026-08-21 | 48.85 | 53 | 46.99 | 49.16 | 391,756 | +1.99% |
| 2026-08-20 | 50.76 | 51.69 | 46.57 | 48.2 | 426,535 | -6.70% |
| 2026-08-19 | 53.42 | 54.05 | 50.85 | 51.66 | 279,909 | -1.49% |
| 2026-08-18 | 53 | 55.365 | 52.304 | 52.44 | 183,052 | -2.15% |
| 2026-08-17 | 54.78 | 55.18 | 51.77 | 53.59 | 208,930 | -2.46% |
| 2026-08-14 | 53.76 | 55.42 | 50.59 | 54.94 | 101,167 | +1.84% |
| 2026-08-13 | 54.74 | 55.18 | 52 | 53.95 | 171,432 | +0.88% |
| 2026-08-12 | 52.12 | 54.655 | 50.85 | 53.48 | 278,466 | +3.36% |
| 2026-08-11 | 49.87 | 52.27 | 49.62 | 51.74 | 251,794 | +3.75% |
| 2026-08-10 | 49.66 | 51.805 | 48.755 | 49.87 | 299,112 | +0.42% |
| 2026-08-07 | 52.51 | 53.332 | 48.62 | 49.66 | 415,713 | -4.79% |
| 2026-08-06 | 50.2 | 53.61 | 49.8 | 52.16 | 278,764 | +4.13% |
| 2026-08-05 | 46.77 | 50.16 | 46.29 | 50.09 | 353,630 | +7.67% |
| 2026-08-04 | 45.23 | 49.475 | 45.23 | 46.52 | 484,693 | +3.38% |
| 2026-08-03 | 47.72 | 47.72 | 44.655 | 45 | 699,667 | -5.36% |
| 2026-07-31 | 47.37 | 48.62 | 45.44 | 47.55 | 447,287 | +0.17% |
| 2026-07-30 | 43.75 | 49.63 | 42.24 | 47.47 | 821,188 | +6.08% |
| 2026-07-29 | 48.78 | 48.85 | 43.985 | 44.75 | 517,591 | -5.31% |
| 2026-07-28 | 50.85 | 50.85 | 45.11 | 47.26 | 430,567 | -6.21% |
| 2026-07-27 | 47.78 | 50.75 | 45.795 | 50.39 | 386,322 | +6.51% |
| 2026-07-24 | 45.78 | 49.11 | 43.05 | 47.31 | 779,647 | +3.23% |
| 2026-07-23 | 49.14 | 49.895 | 45.64 | 45.83 | 536,508 | -6.91% |
| 2026-07-22 | 47.77 | 49.44 | 47.26 | 49.23 | 240,740 | +1.97% |
| 2026-07-21 | 49.19 | 50.765 | 47.458 | 48.28 | 376,162 | -2.25% |
| 2026-07-20 | 50.28 | 52.145 | 47.056 | 49.39 | 568,922 | +0.20% |
| 2026-07-17 | 43.58 | 50.11 | 43.26 | 49.29 | 320,015 | +10.69% |
| 2026-07-16 | 43.31 | 45.27 | 42.81 | 44.53 | 394,040 | +2.79% |
| 2026-07-15 | 42.23 | 44.15 | 39.65 | 43.32 | 307,356 | +0.02% |
| 2026-07-14 | 38.83 | 43.92 | 38.36 | 43.31 | 323,847 | +9.62% |
| 2026-07-13 | 38.39 | 42.03 | 37.99 | 39.51 | 370,019 | +3.89% |
| 2026-07-10 | 37.21 | 38.357 | 34.98 | 38.03 | 210,393 | +2.23% |
| 2026-07-09 | 34 | 38.45 | 33.57 | 37.2 | 313,403 | +9.77% |
| 2026-07-08 | 31.39 | 35.49 | 30.74 | 33.89 | 347,152 | +7.62% |
| 2026-07-07 | 29.92 | 32.19 | 29.54 | 31.49 | 162,036 | +5.07% |
| 2026-07-06 | 31.31 | 32.04 | 29.61 | 29.97 | 618,121 | -3.32% |
| 2026-07-02 | 32.51 | 33.21 | 30.32 | 31 | 251,803 | -4.62% |
| 2026-07-01 | 36.17 | 37.09 | 32.405 | 32.5 | 228,773 | -11.52% |
| 2026-06-30 | 36.63 | 38.22 | 35.115 | 36.73 | 321,620 | +0.00% |
| 2026-06-29 | 32.44 | 38.865 | 31.42 | 36.73 | 362,213 | +13.47% |
| 2026-06-26 | 27.56 | 33.18 | 27.56 | 32.37 | 329,199 | +16.77% |
| 2026-06-25 | 28.9 | 29.76 | 27.473 | 27.72 | 126,429 | -3.60% |
| 2026-06-24 | 29.15 | 30.9 | 27.687 | 28.755 | 134,975 | -1.36% |
| 2026-06-23 | 31.16 | 31.49 | 27.83 | 29.15 | 347,900 | -8.16% |
| 2026-06-22 | 29.25 | 31.98 | 29.25 | 31.74 | 355,934 | +8.55% |
| 2026-06-18 | 26.81 | 29.468 | 26.81 | 29.24 | 1,548,236 | +10.55% |
| 2026-06-17 | 26.21 | 27.95 | 25.415 | 26.45 | 372,564 | +3.68% |
| 2026-06-16 | 24.89 | 25.96 | 23.807 | 25.51 | 375,446 | +1.71% |
| 2026-06-15 | 25.11 | 26.5 | 24.545 | 25.08 | 199,710 | +0.40% |
| 2026-06-12 | 26.85 | 27 | 24.8 | 24.98 | 168,756 | -7.28% |
| 2026-06-11 | 25.55 | 27.95 | 25.405 | 26.94 | 190,950 | +5.44% |
| 2026-06-10 | 27.02 | 27.761 | 24.5 | 25.55 | 230,969 | -5.37% |
| 2026-06-09 | 25.69 | 27.605 | 25.45 | 27 | 182,467 | +5.68% |
| 2026-06-08 | 26.39 | 27.25 | 24.61 | 25.55 | 202,389 | +0.99% |
| 2026-06-05 | 25.62 | 26.4 | 24.498 | 25.3 | 184,205 | -0.43% |
| 2026-06-04 | 26.68 | 27.055 | 25.175 | 25.41 | 105,729 | -2.90% |
| 2026-06-03 | 26.89 | 28.25 | 25.9 | 26.17 | 211,128 | -4.73% |
| 2026-06-02 | 26.54 | 27.595 | 26.07 | 27.47 | 194,536 | +1.25% |
| 2026-06-01 | 28.05 | 28.47 | 26.41 | 27.13 | 128,894 | -4.81% |
| 2026-05-29 | 27.7 | 29.44 | 27.289 | 28.5 | 123,660 | +1.79% |
| 2026-05-28 | 29.26 | 29.89 | 27.6 | 28 | 132,989 | -2.10% |
| 2026-05-27 | 28 | 30 | 27.66 | 28.6 | 147,906 | +2.73% |
| 2026-05-26 | 26.75 | 28 | 26.75 | 27.84 | 271,178 | +7.53% |
| 2026-05-22 | 26.3 | 27.04 | 25.205 | 25.89 | 135,306 | -1.56% |
| 2026-05-21 | 26.07 | 27.81 | 25.4 | 26.3 | 193,389 | -0.64% |
| 2026-05-20 | 24.21 | 26.495 | 24.21 | 26.47 | 161,849 | +4.05% |
| 2026-05-19 | 27.15 | 27.43 | 24.6 | 25.44 | 132,727 | -6.30% |
| 2026-05-18 | 27.62 | 27.94 | 25.415 | 27.15 | 151,181 | -3.28% |
| 2026-05-15 | 28.36 | 29.215 | 27.11 | 28.07 | 118,339 | -1.06% |
| 2026-05-14 | 28.43 | 29.305 | 27.3 | 28.37 | 157,627 | -0.67% |
| 2026-05-13 | 26 | 28.65 | 25.4 | 28.56 | 209,919 | +10.27% |
| 2026-05-12 | 24.63 | 26.38 | 24.525 | 25.9 | 142,741 | +3.60% |