Hemab Therapeutics Holdings, Inc. COAG
40.86 USD +1.48 (+3.76%)
Regular-session close
40.86 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
38.44 Day range 41.27
24.98 52-week range 54.94
- YTD
- +20.18%
- 1 year
- +20.18%
COAG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.37 | 41.27 | 38.44 | 40.86 | +1.48 | +3.76% | 401,100 |
| Nov 12, 2026 | 38.59 | 39.57 | 35.00 | 39.38 | +0.05 | +0.13% | 426,200 |
| Nov 11, 2026 | 38.77 | 40.92 | 36.07 | 39.33 | +0.56 | +1.44% | 655,800 |
| Nov 10, 2026 | 40.09 | 44.15 | 36.57 | 38.77 | -4.04 | -9.44% | 817,100 |
| Nov 9, 2026 | 49.92 | 50.22 | 42.58 | 42.81 | -6.21 | -12.67% | 1,095,900 |
| Nov 6, 2026 | 46.18 | 49.12 | 45.52 | 49.02 | +3.45 | +7.57% | 427,900 |
| Nov 5, 2026 | 45.00 | 45.89 | 43.96 | 45.57 | +0.48 | +1.06% | 456,500 |
| Nov 4, 2026 | 45.00 | 45.14 | 41.96 | 45.09 | +1.99 | +4.62% | 499,700 |
| Nov 3, 2026 | 41.90 | 44.36 | 41.15 | 43.10 | +1.92 | +4.66% | 465,800 |
| Nov 2, 2026 | 41.67 | 42.91 | 39.96 | 41.18 | -0.27 | -0.65% | 343,900 |
| Oct 30, 2026 | 40.34 | 42.85 | 39.38 | 41.45 | +1.03 | +2.55% | 765,500 |
| Oct 29, 2026 | 38.89 | 42.23 | 38.75 | 40.42 | +1.92 | +4.99% | 1,195,900 |
| Oct 28, 2026 | 38.23 | 38.78 | 37.26 | 38.50 | +0.10 | +0.26% | 414,000 |
| Oct 27, 2026 | 36.35 | 38.58 | 35.41 | 38.40 | +2.38 | +6.61% | 380,000 |
| Oct 26, 2026 | 34.73 | 36.39 | 34.39 | 36.02 | +1.62 | +4.71% | 269,200 |
| Oct 23, 2026 | 34.58 | 36.70 | 33.89 | 34.40 | -0.42 | -1.21% | 271,200 |
| Oct 22, 2026 | 35.20 | 35.90 | 34.44 | 34.82 | -0.52 | -1.47% | 369,000 |
| Oct 21, 2026 | 34.17 | 36.33 | 34.13 | 35.34 | +1.17 | +3.42% | 388,300 |
| Oct 20, 2026 | 32.16 | 34.53 | 31.32 | 34.17 | +2.08 | +6.48% | 397,800 |
| Oct 19, 2026 | 30.12 | 32.37 | 29.88 | 32.09 | +2.02 | +6.72% | 254,500 |
| Oct 16, 2026 | 32.56 | 32.56 | 29.87 | 30.07 | -2.45 | -7.53% | 351,800 |
| Oct 15, 2026 | 30.20 | 33.50 | 30.20 | 32.52 | +2.58 | +8.62% | 478,300 |
| Oct 14, 2026 | 29.75 | 30.42 | 29.01 | 29.94 | +0.14 | +0.47% | 224,900 |
| Oct 13, 2026 | 30.59 | 31.05 | 29.11 | 29.80 | -0.59 | -1.94% | 442,000 |
| Oct 12, 2026 | 31.68 | 32.15 | 30.20 | 30.39 | -1.23 | -3.89% | 235,000 |
| Oct 9, 2026 | 30.65 | 33.93 | 29.98 | 31.62 | +0.73 | +2.36% | 619,100 |
| Oct 8, 2026 | 28.60 | 31.31 | 27.39 | 30.89 | +2.19 | +7.63% | 616,400 |
| Oct 7, 2026 | 28.25 | 28.98 | 27.38 | 28.70 | +0.33 | +1.16% | 377,200 |
| Oct 6, 2026 | 30.81 | 30.89 | 28.01 | 28.37 | -2.22 | -7.26% | 436,800 |
| Oct 5, 2026 | 31.11 | 31.11 | 29.76 | 30.59 | -0.52 | -1.67% | 294,500 |
| Oct 2, 2026 | 31.49 | 31.49 | 30.06 | 31.11 | +0.05 | +0.16% | 354,100 |
| Oct 1, 2026 | 30.82 | 31.35 | 29.63 | 31.06 | +0.22 | +0.71% | 437,800 |
| Sep 30, 2026 | 32.92 | 33.27 | 30.80 | 30.84 | -1.76 | -5.40% | 865,200 |
| Sep 29, 2026 | 32.99 | 33.95 | 31.80 | 32.60 | -0.52 | -1.57% | 452,000 |
| Sep 28, 2026 | 34.39 | 34.41 | 32.60 | 33.12 | -1.62 | -4.66% | 348,500 |
| Sep 25, 2026 | 35.70 | 36.10 | 34.74 | 34.74 | -0.98 | -2.74% | 266,500 |
| Sep 24, 2026 | 36.89 | 37.64 | 34.01 | 35.72 | -1.01 | -2.75% | 401,300 |
| Sep 23, 2026 | 38.38 | 38.98 | 34.99 | 36.73 | -1.52 | -3.97% | 417,100 |
| Sep 22, 2026 | 38.53 | 39.81 | 37.42 | 38.25 | +0.28 | +0.74% | 550,100 |
| Sep 21, 2026 | 41.20 | 43.21 | 37.54 | 37.97 | -3.22 | -7.82% | 556,800 |
| Sep 18, 2026 | 41.67 | 42.31 | 40.85 | 41.19 | -0.03 | -0.07% | 4,149,500 |
| Sep 17, 2026 | 41.23 | 43.47 | 40.42 | 41.22 | +0.25 | +0.61% | 429,000 |
| Sep 16, 2026 | 40.44 | 43.98 | 39.97 | 40.97 | +0.86 | +2.14% | 597,200 |
| Sep 15, 2026 | 40.15 | 40.65 | 39.29 | 40.11 | -0.36 | -0.89% | 256,900 |
| Sep 14, 2026 | 39.40 | 40.88 | 38.79 | 40.47 | +1.07 | +2.72% | 459,500 |
| Sep 11, 2026 | 40.26 | 42.48 | 38.98 | 39.40 | -0.48 | -1.20% | 408,100 |
| Sep 10, 2026 | 44.32 | 44.52 | 39.50 | 39.88 | -4.62 | -10.38% | 433,600 |
| Sep 9, 2026 | 44.77 | 46.20 | 43.05 | 44.50 | -0.07 | -0.16% | 429,300 |
| Sep 8, 2026 | 44.03 | 45.49 | 43.10 | 44.57 | +0.16 | +0.36% | 358,000 |
| Sep 4, 2026 | 43.40 | 45.49 | 43.29 | 44.41 | +0.04 | +0.09% | 302,000 |
| Sep 3, 2026 | 44.62 | 45.28 | 43.02 | 44.37 | -0.33 | -0.74% | 257,200 |
| Sep 2, 2026 | 44.51 | 46.83 | 42.71 | 44.70 | +0.68 | +1.54% | 325,200 |
| Sep 1, 2026 | 45.81 | 47.00 | 43.34 | 44.02 | -1.71 | -3.74% | 318,500 |
| Aug 31, 2026 | 44.66 | 46.43 | 43.08 | 45.73 | +0.89 | +1.98% | 591,600 |
| Aug 28, 2026 | 48.84 | 49.37 | 44.64 | 44.84 | -4.65 | -9.40% | 260,100 |
| Aug 27, 2026 | 49.15 | 51.11 | 48.61 | 49.49 | +0.30 | +0.61% | 355,000 |
| Aug 26, 2026 | 49.77 | 52.00 | 47.97 | 49.19 | -0.46 | -0.93% | 334,200 |
| Aug 25, 2026 | 46.67 | 50.36 | 46.58 | 49.65 | +2.98 | +6.39% | 527,100 |
| Aug 24, 2026 | 49.10 | 50.15 | 46.46 | 46.67 | -2.49 | -5.07% | 337,000 |
| Aug 21, 2026 | 48.85 | 53.00 | 46.99 | 49.16 | +0.96 | +1.99% | 391,800 |
| Aug 20, 2026 | 50.76 | 51.69 | 46.57 | 48.20 | -3.46 | -6.70% | 426,500 |
| Aug 19, 2026 | 53.42 | 54.05 | 50.85 | 51.66 | -0.78 | -1.49% | 279,900 |
| Aug 18, 2026 | 53.00 | 55.37 | 52.30 | 52.44 | -1.15 | -2.15% | 183,100 |
| Aug 17, 2026 | 54.78 | 55.18 | 51.77 | 53.59 | -1.35 | -2.46% | 208,900 |
| Aug 14, 2026 | 53.76 | 55.42 | 50.59 | 54.94 | +0.99 | +1.84% | 101,200 |
65 days, newest first. Daily bars as drawn on the COAG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.