Coya Therapeutics, Inc. COYA
3.13 USD -0.14 (-4.28%)
Regular-session close
3.13 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.02 Day range 3.25
2.81 52-week range 6.51
- YTD
- -46.03%
- 1 year
- -47.48%
COYA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.25 | 3.25 | 3.02 | 3.13 | -0.14 | -4.28% | 189,167 |
| Nov 12, 2026 | 3.19 | 3.41 | 3.05 | 3.27 | +0.06 | +1.87% | 141,100 |
| Nov 11, 2026 | 3.29 | 3.39 | 3.17 | 3.21 | +0.05 | +1.58% | 89,900 |
| Nov 10, 2026 | 3.23 | 3.47 | 3.15 | 3.16 | -0.17 | -5.11% | 200,500 |
| Nov 9, 2026 | 3.00 | 3.38 | 2.92 | 3.33 | +0.34 | +11.37% | 222,300 |
| Nov 6, 2026 | 2.83 | 3.03 | 2.73 | 2.99 | +0.18 | +6.41% | 230,600 |
| Nov 5, 2026 | 3.03 | 3.14 | 2.72 | 2.81 | -0.27 | -8.77% | 315,200 |
| Nov 4, 2026 | 3.28 | 3.40 | 2.98 | 3.08 | -0.03 | -0.96% | 195,400 |
| Nov 3, 2026 | 3.26 | 3.40 | 3.03 | 3.11 | -0.12 | -3.72% | 518,200 |
| Nov 2, 2026 | 3.64 | 3.89 | 3.17 | 3.23 | -0.38 | -10.53% | 270,200 |
| Oct 30, 2026 | 3.96 | 4.09 | 3.59 | 3.61 | -0.37 | -9.30% | 214,300 |
| Oct 29, 2026 | 4.08 | 4.20 | 3.95 | 3.98 | -0.08 | -1.97% | 69,500 |
| Oct 28, 2026 | 4.09 | 4.18 | 4.05 | 4.06 | -0.06 | -1.46% | 150,800 |
| Oct 27, 2026 | 3.97 | 4.30 | 3.94 | 4.12 | +0.17 | +4.30% | 55,800 |
| Oct 26, 2026 | 3.95 | 4.03 | 3.91 | 3.95 | +0.01 | +0.25% | 129,600 |
| Oct 23, 2026 | 4.08 | 4.24 | 3.93 | 3.94 | -0.20 | -4.83% | 187,400 |
| Oct 22, 2026 | 4.09 | 4.43 | 4.09 | 4.14 | 0.00 | 0.00% | 83,000 |
| Oct 21, 2026 | 4.23 | 4.29 | 4.10 | 4.14 | -0.07 | -1.66% | 94,300 |
| Oct 20, 2026 | 4.22 | 4.38 | 4.21 | 4.21 | +0.01 | +0.24% | 82,900 |
| Oct 19, 2026 | 4.29 | 4.53 | 4.20 | 4.20 | -0.05 | -1.18% | 106,500 |
| Oct 16, 2026 | 4.37 | 4.39 | 4.16 | 4.25 | -0.09 | -2.07% | 134,200 |
| Oct 15, 2026 | 4.18 | 4.50 | 4.14 | 4.34 | +0.16 | +3.83% | 236,500 |
| Oct 14, 2026 | 4.64 | 4.64 | 4.16 | 4.18 | -0.29 | -6.49% | 258,000 |
| Oct 13, 2026 | 4.81 | 4.89 | 4.45 | 4.47 | -0.34 | -7.07% | 207,000 |
| Oct 12, 2026 | 5.00 | 5.05 | 4.81 | 4.81 | -0.14 | -2.83% | 102,100 |
| Oct 9, 2026 | 5.00 | 5.05 | 4.85 | 4.95 | -0.04 | -0.80% | 151,800 |
| Oct 8, 2026 | 4.91 | 5.00 | 4.70 | 4.99 | +0.08 | +1.63% | 144,200 |
| Oct 7, 2026 | 4.81 | 5.01 | 4.76 | 4.91 | +0.06 | +1.24% | 95,500 |
| Oct 6, 2026 | 4.86 | 5.03 | 4.74 | 4.85 | 0.00 | 0.00% | 94,600 |
| Oct 5, 2026 | 4.85 | 4.94 | 4.78 | 4.85 | +0.04 | +0.83% | 116,900 |
| Oct 2, 2026 | 4.80 | 4.93 | 4.76 | 4.81 | +0.08 | +1.69% | 88,700 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.70 | 4.73 | -0.28 | -5.59% | 116,100 |
| Sep 30, 2026 | 5.06 | 5.15 | 4.98 | 5.01 | -0.02 | -0.40% | 101,400 |
| Sep 29, 2026 | 5.02 | 5.05 | 4.93 | 5.03 | +0.05 | +1.00% | 75,500 |
| Sep 28, 2026 | 5.03 | 5.12 | 4.96 | 4.98 | -0.10 | -1.97% | 120,200 |
| Sep 25, 2026 | 5.19 | 5.24 | 5.02 | 5.08 | -0.10 | -1.93% | 59,900 |
| Sep 24, 2026 | 5.02 | 5.18 | 4.92 | 5.18 | +0.14 | +2.78% | 105,100 |
| Sep 23, 2026 | 5.31 | 5.31 | 4.90 | 5.04 | -0.26 | -4.91% | 158,600 |
| Sep 22, 2026 | 4.99 | 5.35 | 4.93 | 5.30 | +0.35 | +7.07% | 334,100 |
| Sep 21, 2026 | 4.94 | 5.04 | 4.83 | 4.95 | +0.06 | +1.23% | 167,200 |
| Sep 18, 2026 | 4.76 | 5.09 | 4.70 | 4.89 | +0.13 | +2.73% | 403,500 |
| Sep 17, 2026 | 4.54 | 4.89 | 4.54 | 4.76 | +0.30 | +6.73% | 221,500 |
| Sep 16, 2026 | 4.66 | 4.72 | 4.46 | 4.46 | -0.19 | -4.09% | 129,300 |
| Sep 15, 2026 | 4.62 | 4.72 | 4.49 | 4.65 | +0.01 | +0.22% | 215,200 |
| Sep 14, 2026 | 4.39 | 4.78 | 4.33 | 4.64 | +0.26 | +5.94% | 201,500 |
| Sep 11, 2026 | 4.59 | 4.66 | 4.37 | 4.38 | -0.14 | -3.10% | 139,300 |
| Sep 10, 2026 | 4.61 | 4.62 | 4.45 | 4.52 | -0.09 | -1.95% | 93,400 |
| Sep 9, 2026 | 4.55 | 4.70 | 4.53 | 4.61 | 0.00 | 0.00% | 77,800 |
| Sep 8, 2026 | 4.82 | 4.82 | 4.59 | 4.61 | -0.15 | -3.15% | 98,400 |
| Sep 4, 2026 | 4.54 | 4.77 | 4.52 | 4.76 | +0.21 | +4.62% | 75,600 |
| Sep 3, 2026 | 4.50 | 4.58 | 4.36 | 4.55 | +0.13 | +2.94% | 100,300 |
| Sep 2, 2026 | 4.53 | 4.65 | 4.39 | 4.42 | -0.09 | -2.00% | 61,900 |
| Sep 1, 2026 | 4.52 | 4.63 | 4.48 | 4.51 | -0.05 | -1.10% | 101,200 |
| Aug 31, 2026 | 4.58 | 4.70 | 4.51 | 4.56 | -0.03 | -0.65% | 47,300 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.55 | 4.59 | -0.27 | -5.56% | 152,900 |
| Aug 27, 2026 | 5.14 | 5.14 | 4.76 | 4.86 | -0.01 | -0.21% | 77,600 |
| Aug 26, 2026 | 5.02 | 5.03 | 4.83 | 4.87 | -0.17 | -3.37% | 54,400 |
| Aug 25, 2026 | 4.99 | 5.22 | 4.98 | 5.04 | +0.08 | +1.61% | 145,200 |
| Aug 24, 2026 | 4.89 | 5.26 | 4.71 | 4.96 | +0.09 | +1.85% | 147,100 |
| Aug 21, 2026 | 4.90 | 4.95 | 4.80 | 4.87 | +0.01 | +0.21% | 70,800 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.73 | 4.86 | -0.11 | -2.21% | 59,500 |
| Aug 19, 2026 | 4.96 | 5.10 | 4.95 | 4.97 | +0.05 | +1.02% | 118,900 |
| Aug 18, 2026 | 4.65 | 4.93 | 4.65 | 4.92 | +0.25 | +5.35% | 106,600 |
| Aug 17, 2026 | 4.81 | 4.81 | 4.63 | 4.67 | -0.12 | -2.51% | 67,300 |
| Aug 14, 2026 | 4.70 | 4.85 | 4.55 | 4.79 | +0.12 | +2.57% | 113,600 |
65 days, newest first. Daily bars as drawn on the COYA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.