Coya Therapeutics Inc. Common Stock (COYA) Historical Stock Data
8.43 ↑0.02 (0.24%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COYA is down -0.45% a day on average. There have been 14 days where Coya Therapeutics Inc. Common Stock closed green and 16 days where COYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.25 | 8.43 | ↑$0.18 (2.18%) | 8.08 | 8.80 | 81.05K |
| 2024-04-24 | 8.05 | 8.41 | ↑$0.36 (4.47%) | 8.05 | 9.22 | 123.18K |
| 2024-04-23 | 7.92 | 8.02 | ↑$0.10 (1.26%) | 7.90 | 8.45 | 23.66K |
| 2024-04-22 | 8.14 | 7.99 | ↓$0.15 (-1.84%) | 7.82 | 8.38 | 37.51K |
| 2024-04-19 | 8.43 | 8.00 | ↓$0.43 (-5.10%) | 7.81 | 8.70 | 54.15K |
| 2024-04-18 | 8.22 | 8.44 | ↑$0.22 (2.68%) | 8.07 | 8.58 | 30.39K |
| 2024-04-17 | 8.20 | 8.24 | ↑$0.04 (0.49%) | 8.07 | 8.68 | 75.08K |
| 2024-04-16 | 8.41 | 8.17 | ↓$0.24 (-2.85%) | 7.90 | 8.75 | 68.14K |
| 2024-04-15 | 9.05 | 8.37 | ↓$0.68 (-7.51%) | 8.20 | 9.05 | 75.04K |
| 2024-04-12 | 9.09 | 9.02 | ↓$0.07 (-0.77%) | 8.80 | 9.22 | 42.14K |
| 2024-04-11 | 9.29 | 9.14 | ↓$0.15 (-1.61%) | 9.11 | 9.48 | 55.06K |
| 2024-04-10 | 9.26 | 9.24 | ↓$0.02 (-0.22%) | 8.95 | 9.63 | 41.84K |
| 2024-04-09 | 9.78 | 9.35 | ↓$0.43 (-4.40%) | 9.14 | 9.79 | 35.62K |
| 2024-04-08 | 9.54 | 9.64 | ↑$0.10 (1.05%) | 9.34 | 9.80 | 34.96K |
| 2024-04-05 | 9.24 | 9.56 | ↑$0.32 (3.46%) | 9.13 | 9.56 | 30.36K |
| 2024-04-04 | 10.08 | 9.16 | ↓$0.92 (-9.13%) | 9.10 | 10.08 | 72.96K |
| 2024-04-03 | 9.82 | 9.91 | ↑$0.09 (0.92%) | 9.73 | 10.23 | 147.81K |
| 2024-04-02 | 9.69 | 9.94 | ↑$0.25 (2.58%) | 9.55 | 9.94 | 40.74K |
| 2024-04-01 | 9.97 | 9.80 | ↓$0.17 (-1.71%) | 9.49 | 9.98 | 63.02K |
| 2024-03-28 | 9.54 | 9.92 | ↑$0.38 (3.98%) | 9.28 | 10.01 | 122.92K |
| 2024-03-27 | 8.91 | 9.65 | ↑$0.74 (8.31%) | 8.81 | 9.65 | 68.35K |
| 2024-03-26 | 8.86 | 8.85 | ↓$0.01 (-0.11%) | 8.56 | 9.00 | 55.41K |
| 2024-03-25 | 9.64 | 8.86 | ↓$0.78 (-8.09%) | 8.79 | 9.82 | 140.13K |
| 2024-03-22 | 9.90 | 9.72 | ↓$0.18 (-1.82%) | 9.43 | 10.08 | 219.78K |
| 2024-03-21 | 9.92 | 9.91 | ↓$0.01 (-0.10%) | 9.56 | 10.00 | 50.02K |
| 2024-03-20 | 10.33 | 9.96 | ↓$0.37 (-3.58%) | 9.83 | 10.42 | 101.27K |
| 2024-03-19 | 9.70 | 10.07 | ↑$0.37 (3.81%) | 9.32 | 10.07 | 126.61K |
| 2024-03-18 | 10.44 | 9.86 | ↓$0.58 (-5.56%) | 9.76 | 10.69 | 376.68K |
| 2024-03-15 | 9.95 | 10.13 | ↑$0.18 (1.81%) | 9.70 | 10.13 | 616.87K |
| 2024-03-14 | 9.63 | 10.00 | ↑$0.37 (3.84%) | 9.34 | 10.00 | 285.86K |
Create an account or log in to view more rows.
$COYA This was indeed a beautiful day.
$COYA HOLDING LONG AND STRONG!!!
$COYA Take it Bears !
$COYA has just been halted from trading.
$COYA News Plz.....
$COYA every dip gets bought up.
$COYA Felling good about next week!!
$COYA holdddd it tight yall
$COYA who here can't stand the CEO?
$COYA buying!