Coya Therapeutics, Inc.COYANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $4.68 | $4.85 | $4.50 | $4.65 | 292,996 |
| 1/29/2026 | $4.57 | $4.76 | $4.45 | $4.60 | 191,000 |
| 1/28/2026 | $4.86 | $4.86 | $4.50 | $4.60 | 315,599 |
| 1/27/2026 | $4.69 | $4.86 | $4.66 | $4.84 | 83,603 |
| 1/26/2026 | $4.66 | $4.77 | $4.51 | $4.68 | 221,524 |
| 1/23/2026 | $4.73 | $4.82 | $4.56 | $4.72 | 304,900 |
| 1/22/2026 | $4.54 | $4.76 | $4.49 | $4.73 | 212,600 |
| 1/21/2026 | $4.48 | $4.64 | $4.37 | $4.55 | 302,300 |
| 1/20/2026 | $4.21 | $4.56 | $4.01 | $4.48 | 353,800 |
| 1/16/2026 | $4.11 | $4.37 | $4.06 | $4.28 | 385,311 |
| 1/15/2026 | $4.63 | $4.73 | $3.94 | $4.03 | 1.03M |
| 1/14/2026 | $4.69 | $4.95 | $4.62 | $4.64 | 279,123 |
| 1/13/2026 | $4.75 | $4.85 | $4.45 | $4.62 | 324,536 |
| 1/12/2026 | $4.88 | $4.88 | $4.55 | $4.75 | 364,805 |
| 1/9/2026 | $5.15 | $5.15 | $4.78 | $4.85 | 576,966 |
| 1/8/2026 | $5.15 | $5.40 | $4.99 | $5.12 | 386,200 |
| 1/7/2026 | $5.32 | $5.50 | $5.01 | $5.15 | 340,264 |
| 1/6/2026 | $5.43 | $5.48 | $5.25 | $5.25 | 166,900 |
| 1/5/2026 | $5.75 | $5.96 | $5.31 | $5.36 | 321,742 |
| 1/2/2026 | $5.83 | $5.93 | $5.44 | $5.65 | 291,300 |
| 12/31/2025 | $5.49 | $5.90 | $5.49 | $5.80 | 161,100 |
| 12/30/2025 | $5.53 | $6.03 | $5.40 | $5.54 | 238,047 |
| 12/29/2025 | $5.48 | $5.63 | $5.39 | $5.55 | 221,407 |
| 12/26/2025 | $5.54 | $5.75 | $5.29 | $5.47 | 89,020 |
| 12/24/2025 | $5.42 | $5.60 | $5.30 | $5.55 | 128,805 |
| 12/23/2025 | $5.69 | $5.69 | $5.34 | $5.39 | 139,501 |
| 12/22/2025 | $5.57 | $5.77 | $5.34 | $5.36 | 194,200 |
| 12/19/2025 | $5.29 | $5.55 | $5.27 | $5.49 | 363,500 |
| 12/18/2025 | $5.65 | $5.76 | $5.25 | $5.30 | 327,600 |
| 12/17/2025 | $5.89 | $6.01 | $5.57 | $5.60 | 196,500 |
| 12/16/2025 | $5.91 | $5.95 | $5.73 | $5.83 | 205,108 |
| 12/15/2025 | $6.23 | $6.36 | $5.90 | $5.91 | 301,124 |
| 12/12/2025 | $6.29 | $6.44 | $6.12 | $6.18 | 268,417 |
| 12/11/2025 | $6.03 | $6.28 | $6.03 | $6.25 | 245,300 |
| 12/10/2025 | $6.11 | $6.33 | $6.00 | $6.09 | 208,146 |
| 12/9/2025 | $6.15 | $6.30 | $6.07 | $6.14 | 190,684 |
| 12/8/2025 | $6.09 | $6.20 | $5.95 | $6.07 | 276,900 |
| 12/5/2025 | $6.17 | $6.17 | $5.91 | $6.02 | 155,506 |
| 12/4/2025 | $6.10 | $6.13 | $5.93 | $6.00 | 98,000 |
| 12/3/2025 | $5.98 | $6.24 | $5.93 | $6.15 | 103,644 |
| 12/2/2025 | $6.30 | $6.33 | $5.96 | $5.98 | 192,200 |
| 12/1/2025 | $6.51 | $6.62 | $6.16 | $6.24 | 119,648 |
| 11/28/2025 | $6.46 | $6.58 | $6.36 | $6.51 | 150,321 |
| 11/26/2025 | $6.19 | $6.39 | $6.07 | $6.38 | 147,300 |
| 11/25/2025 | $6.08 | $6.10 | $5.92 | $6.06 | 103,000 |
| 11/24/2025 | $6.01 | $6.29 | $5.91 | $6.05 | 176,844 |
| 11/21/2025 | $6.00 | $6.11 | $5.92 | $5.98 | 127,002 |
| 11/20/2025 | $5.79 | $6.20 | $5.79 | $5.98 | 259,900 |
| 11/19/2025 | $6.11 | $6.18 | $5.70 | $5.79 | 405,400 |
| 11/18/2025 | $5.85 | $6.16 | $5.68 | $6.16 | 150,717 |
| 11/17/2025 | $5.85 | $6.01 | $5.68 | $5.85 | 353,800 |
| 11/14/2025 | $5.86 | $6.07 | $5.74 | $5.87 | 116,900 |
| 11/13/2025 | $6.10 | $6.20 | $5.83 | $5.96 | 211,227 |
| 11/12/2025 | $6.04 | $6.12 | $5.81 | $6.09 | 158,013 |
| 11/11/2025 | $5.97 | $6.12 | $5.85 | $6.01 | 62,427 |
| 11/10/2025 | $5.81 | $6.15 | $5.70 | $5.95 | 103,500 |
| 11/7/2025 | $5.70 | $5.79 | $5.56 | $5.76 | 154,000 |
| 11/6/2025 | $5.73 | $6.02 | $5.68 | $5.76 | 94,200 |
| 11/5/2025 | $5.87 | $6.00 | $5.70 | $5.77 | 209,892 |
| 11/4/2025 | $5.90 | $6.20 | $5.80 | $5.85 | 295,130 |