NASDAQ : COYA
Coya Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 84.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coya Therapeutics, Inc. (COYA) closed at 3.61 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 | 3.96 | 4.085 | 3.594 | 3.61 | 214,740 | -9.30% |
| 2026-10-29 | 4.08 | 4.2 | 3.95 | 3.98 | 70,106 | -1.97% |
| 2026-10-28 | 4.09 | 4.175 | 4.045 | 4.06 | 150,844 | -1.46% |
| 2026-10-27 | 3.97 | 4.3 | 3.94 | 4.12 | 55,827 | +4.30% |
| 2026-10-26 | 3.95 | 4.03 | 3.91 | 3.95 | 129,573 | +0.25% |
| 2026-10-23 | 4.08 | 4.245 | 3.935 | 3.94 | 188,644 | -4.83% |
| 2026-10-22 | 4.09 | 4.43 | 4.09 | 4.14 | 82,988 | +0.00% |
| 2026-10-21 | 4.23 | 4.29 | 4.1 | 4.14 | 95,099 | -1.66% |
| 2026-10-20 | 4.22 | 4.38 | 4.21 | 4.21 | 82,913 | +0.24% |
| 2026-10-19 | 4.29 | 4.535 | 4.2 | 4.2 | 106,480 | -1.18% |
| 2026-10-16 | 4.37 | 4.39 | 4.16 | 4.25 | 134,191 | -2.07% |
| 2026-10-15 | 4.18 | 4.5 | 4.14 | 4.34 | 236,556 | +3.83% |
| 2026-10-14 | 4.645 | 4.645 | 4.16 | 4.18 | 258,002 | -6.59% |
| 2026-10-13 | 4.81 | 4.89 | 4.45 | 4.475 | 207,772 | -6.96% |
| 2026-10-12 | 5 | 5.05 | 4.81 | 4.81 | 102,055 | -2.83% |
| 2026-10-09 | 5 | 5.05 | 4.85 | 4.95 | 151,829 | -0.80% |
| 2026-10-08 | 4.91 | 5 | 4.7 | 4.99 | 144,420 | +1.63% |
| 2026-10-07 | 4.81 | 5.01 | 4.755 | 4.91 | 95,511 | +1.24% |
| 2026-10-06 | 4.86 | 5.03 | 4.74 | 4.85 | 94,629 | +0.00% |
| 2026-10-05 | 4.85 | 4.94 | 4.78 | 4.85 | 117,247 | +0.83% |
| 2026-10-02 | 4.8 | 4.93 | 4.76 | 4.81 | 88,690 | +1.69% |
| 2026-10-01 | 5 | 5 | 4.7 | 4.73 | 116,132 | -5.59% |
| 2026-09-30 | 5.06 | 5.15 | 4.98 | 5.01 | 101,360 | -0.40% |
| 2026-09-29 | 5.02 | 5.05 | 4.93 | 5.03 | 75,465 | +1.00% |
| 2026-09-28 | 5.03 | 5.12 | 4.96 | 4.98 | 120,318 | -1.97% |
| 2026-09-25 | 5.19 | 5.24 | 5.02 | 5.08 | 59,938 | -1.93% |
| 2026-09-24 | 5.02 | 5.18 | 4.92 | 5.18 | 106,635 | +2.78% |
| 2026-09-23 | 5.31 | 5.31 | 4.9 | 5.04 | 158,612 | -4.91% |
| 2026-09-22 | 4.99 | 5.35 | 4.93 | 5.3 | 334,121 | +7.07% |
| 2026-09-21 | 4.94 | 5.04 | 4.831 | 4.95 | 167,197 | +1.23% |
| 2026-09-18 | 4.76 | 5.085 | 4.705 | 4.89 | 403,456 | +2.73% |
| 2026-09-17 | 4.54 | 4.89 | 4.54 | 4.76 | 221,539 | +6.73% |
| 2026-09-16 | 4.66 | 4.719 | 4.46 | 4.46 | 129,322 | -4.09% |
| 2026-09-15 | 4.62 | 4.72 | 4.49 | 4.65 | 215,172 | +0.22% |
| 2026-09-14 | 4.39 | 4.78 | 4.33 | 4.64 | 201,468 | +5.94% |
| 2026-09-11 | 4.59 | 4.66 | 4.37 | 4.38 | 139,342 | -3.10% |
| 2026-09-10 | 4.61 | 4.62 | 4.455 | 4.52 | 93,464 | -1.95% |
| 2026-09-09 | 4.55 | 4.695 | 4.53 | 4.61 | 77,819 | +0.00% |
| 2026-09-08 | 4.82 | 4.82 | 4.595 | 4.61 | 98,353 | -3.15% |
| 2026-09-04 | 4.54 | 4.77 | 4.52 | 4.76 | 75,759 | +4.62% |
| 2026-09-03 | 4.5 | 4.58 | 4.36 | 4.55 | 100,315 | +2.94% |
| 2026-09-02 | 4.53 | 4.649 | 4.39 | 4.42 | 61,902 | -2.00% |
| 2026-09-01 | 4.52 | 4.63 | 4.48 | 4.51 | 101,246 | -1.10% |
| 2026-08-31 | 4.58 | 4.698 | 4.51 | 4.56 | 47,432 | -0.65% |
| 2026-08-28 | 4.82 | 4.82 | 4.55 | 4.59 | 153,108 | -5.56% |
| 2026-08-27 | 5.14 | 5.14 | 4.76 | 4.86 | 77,622 | -0.21% |
| 2026-08-26 | 5.02 | 5.03 | 4.83 | 4.87 | 54,399 | -3.37% |
| 2026-08-25 | 4.99 | 5.22 | 4.98 | 5.04 | 145,185 | +1.61% |
| 2026-08-24 | 4.89 | 5.26 | 4.71 | 4.96 | 147,065 | +1.85% |
| 2026-08-21 | 4.9 | 4.95 | 4.805 | 4.87 | 70,948 | +0.21% |
| 2026-08-20 | 5 | 5 | 4.73 | 4.86 | 59,524 | -2.21% |
| 2026-08-19 | 4.96 | 5.1 | 4.95 | 4.97 | 118,873 | +1.02% |
| 2026-08-18 | 4.65 | 4.93 | 4.65 | 4.92 | 106,647 | +5.35% |
| 2026-08-17 | 4.81 | 4.81 | 4.63 | 4.67 | 67,278 | -2.51% |
| 2026-08-14 | 4.7 | 4.85 | 4.55 | 4.79 | 113,556 | +2.57% |
| 2026-08-13 | 4.72 | 4.82 | 4.67 | 4.67 | 97,491 | -0.43% |
| 2026-08-12 | 4.83 | 4.83 | 4.67 | 4.69 | 85,589 | -2.29% |
| 2026-08-11 | 4.62 | 4.85 | 4.52 | 4.8 | 130,176 | +3.45% |
| 2026-08-10 | 4.8 | 4.8 | 4.57 | 4.64 | 181,086 | -3.53% |
| 2026-08-07 | 4.71 | 4.839 | 4.65 | 4.81 | 141,840 | +5.02% |
| 2026-08-06 | 4.555 | 4.695 | 4.52 | 4.58 | 249,793 | +0.66% |
| 2026-08-05 | 4.61 | 4.671 | 4.485 | 4.55 | 99,696 | -0.44% |
| 2026-08-04 | 4.45 | 4.65 | 4.43 | 4.57 | 145,677 | +3.16% |
| 2026-08-03 | 4.24 | 4.46 | 4.13 | 4.43 | 116,954 | +5.73% |
| 2026-07-31 | 4.08 | 4.22 | 3.995 | 4.19 | 179,952 | +2.70% |
| 2026-07-30 | 3.94 | 4.12 | 3.92 | 4.08 | 151,355 | +5.43% |
| 2026-07-29 | 4 | 4.15 | 3.855 | 3.87 | 144,314 | -3.25% |
| 2026-07-28 | 4.26 | 4.29 | 3.985 | 4 | 203,218 | -6.21% |
| 2026-07-27 | 4.33 | 4.405 | 4.24 | 4.265 | 81,170 | +0.35% |
| 2026-07-24 | 4.39 | 4.436 | 4.21 | 4.25 | 159,105 | -2.97% |
| 2026-07-23 | 4.34 | 4.43 | 4.24 | 4.38 | 243,156 | +0.23% |
| 2026-07-22 | 4.56 | 4.56 | 4.34 | 4.37 | 143,266 | -3.96% |
| 2026-07-21 | 4.49 | 4.589 | 4.38 | 4.55 | 257,674 | +2.48% |
| 2026-07-20 | 4.56 | 4.72 | 4.43 | 4.44 | 245,942 | -2.20% |
| 2026-07-17 | 4.59 | 4.66 | 4.445 | 4.54 | 361,179 | -1.30% |
| 2026-07-16 | 4.84 | 4.85 | 4.53 | 4.6 | 343,766 | -4.96% |
| 2026-07-15 | 4.88 | 4.975 | 4.72 | 4.84 | 256,612 | -0.62% |
| 2026-07-14 | 4.9 | 5.36 | 4.8 | 4.87 | 441,275 | +0.31% |
| 2026-07-13 | 5.23 | 5.23 | 4.77 | 4.855 | 404,987 | -7.70% |
| 2026-07-10 | 5.33 | 5.635 | 4.99 | 5.26 | 392,165 | +0.00% |
| 2026-07-09 | 5.37 | 5.52 | 5.26 | 5.26 | 264,280 | -1.87% |
| 2026-07-08 | 5.75 | 5.75 | 5.33 | 5.36 | 575,021 | -6.78% |
| 2026-07-07 | 5.72 | 5.88 | 5.42 | 5.75 | 305,931 | -0.17% |
| 2026-07-06 | 5.9 | 5.965 | 5.64 | 5.76 | 169,972 | -1.71% |
| 2026-07-02 | 5.75 | 6.1 | 5.571 | 5.86 | 107,485 | +3.53% |
| 2026-07-01 | 5.87 | 5.925 | 5.58 | 5.66 | 104,030 | -3.25% |
| 2026-06-30 | 6.04 | 6.21 | 5.85 | 5.85 | 300,250 | -3.62% |
| 2026-06-29 | 5.53 | 6.08 | 5.44 | 6.07 | 292,808 | +10.36% |
| 2026-06-26 | 5.2 | 5.5 | 5 | 5.5 | 249,386 | +7.21% |
| 2026-06-25 | 5.35 | 5.43 | 5.12 | 5.13 | 134,612 | -3.57% |
| 2026-06-24 | 5.39 | 5.5 | 5.31 | 5.32 | 115,272 | -1.30% |
| 2026-06-23 | 5.23 | 5.5 | 5.175 | 5.39 | 268,711 | +1.89% |
| 2026-06-22 | 5.05 | 5.49 | 4.94 | 5.29 | 409,073 | +7.52% |
| 2026-06-18 | 5.09 | 5.13 | 4.81 | 4.92 | 215,713 | -2.19% |
| 2026-06-17 | 4.82 | 5.21 | 4.71 | 5.03 | 322,160 | +4.36% |
| 2026-06-16 | 4.91 | 4.922 | 4.62 | 4.82 | 154,031 | -1.43% |
| 2026-06-15 | 4.79 | 4.935 | 4.75 | 4.89 | 186,729 | +3.16% |
| 2026-06-12 | 4.65 | 4.94 | 4.57 | 4.74 | 114,973 | +2.16% |
| 2026-06-11 | 4.42 | 4.7 | 4.33 | 4.64 | 175,110 | +5.22% |
| 2026-06-10 | 4.45 | 4.73 | 4.41 | 4.41 | 116,527 | -1.56% |
| 2026-06-09 | 4.64 | 4.7 | 4.3 | 4.48 | 93,072 | -1.54% |
| 2026-06-08 | 4.51 | 4.62 | 4.37 | 4.55 | 83,989 | +2.94% |
| 2026-06-05 | 5.06 | 5.1 | 4.41 | 4.42 | 234,165 | -9.24% |
| 2026-06-04 | 4.66 | 5.005 | 4.64 | 4.87 | 156,113 | +4.96% |
| 2026-06-03 | 4.72 | 4.745 | 4.4 | 4.64 | 117,950 | -1.90% |
| 2026-06-02 | 4.97 | 4.97 | 4.645 | 4.73 | 201,482 | -3.67% |
| 2026-06-01 | 4.82 | 5.15 | 4.75 | 4.91 | 401,166 | +1.87% |
| 2026-05-29 | 4.83 | 4.87 | 4.64 | 4.82 | 118,693 | -0.21% |
| 2026-05-28 | 4.74 | 4.85 | 4.655 | 4.83 | 86,611 | +1.26% |
| 2026-05-27 | 4.72 | 4.87 | 4.685 | 4.77 | 57,731 | +1.27% |
| 2026-05-26 | 4.8 | 4.83 | 4.625 | 4.71 | 93,114 | -2.08% |
| 2026-05-22 | 4.8 | 5.008 | 4.785 | 4.81 | 75,959 | -0.62% |
| 2026-05-21 | 4.61 | 4.893 | 4.51 | 4.84 | 99,962 | +4.76% |
| 2026-05-20 | 4.57 | 4.885 | 4.5 | 4.62 | 65,966 | +1.09% |
| 2026-05-19 | 4.84 | 4.86 | 4.55 | 4.57 | 85,995 | -7.11% |
| 2026-05-18 | 5.05 | 5.28 | 4.85 | 4.92 | 256,245 | -0.81% |
| 2026-05-15 | 5.34 | 5.34 | 4.9 | 4.96 | 152,055 | -5.70% |
| 2026-05-14 | 4.59 | 5.36 | 4.318 | 5.26 | 440,775 | +15.86% |
| 2026-05-13 | 4.2 | 4.645 | 4.142 | 4.54 | 273,639 | +5.83% |
| 2026-05-12 | 4.17 | 4.345 | 3.895 | 4.29 | 512,537 | +2.63% |