5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
-10.41%
6 MONTH PERFORMANCE
-11.87%
YEAR-TO-DATE PERFORMANCE
-26.86%
1 YEAR PERFORMANCE
-22.35%
Coya Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.31 | $5.42 (2.07%) | $5.49 | $5.29 | 14,108 | $82.50 M |
| 12/23/2024 | $5.25 | $5.31 (1.14%) | $5.54 | $5.25 | 19,026 | $80.83 M |
| 12/20/2024 | $5.33 | $5.24 (-1.69%) | $5.63 | $5.13 | 106,920 | $79.76 M |
| 12/19/2024 | $5.07 | $5.16 (1.78%) | $5.38 | $5.07 | 111,400 | $78.54 M |
| 12/18/2024 | $5.65 | $5.21 (-7.79%) | $5.96 | $5.20 | 82,933 | $79.30 M |
| 12/17/2024 | $5.67 | $5.61 (-1.06%) | $5.74 | $5.40 | 43,031 | $85.39 M |
| 12/16/2024 | $5.71 | $5.66 (-0.88%) | $5.88 | $5.59 | 43,600 | $86.15 M |
| 12/13/2024 | $5.88 | $5.89 (0.17%) | $5.98 | $5.52 | 70,700 | $89.65 M |
| 12/12/2024 | $6.23 | $5.82 (-6.58%) | $6.39 | $5.77 | 69,300 | $88.59 M |
| 12/11/2024 | $6.08 | $6.21 (2.14%) | $6.44 | $5.99 | 68,701 | $94.52 M |
| 12/10/2024 | $6.21 | $6.12 (-1.45%) | $6.22 | $5.92 | 43,227 | $93.15 M |
| 12/09/2024 | $6.23 | $6.23 (0%) | $6.23 | $5.97 | 49,251 | $94.83 M |
| 12/06/2024 | $6.10 | $6.12 (0.33%) | $6.21 | $6.02 | 24,614 | $93.15 M |
| 12/05/2024 | $6.00 | $5.98 (-0.33%) | $6.15 | $5.94 | 38,753 | $91.02 M |
| 12/04/2024 | $6.19 | $6.09 (-1.62%) | $6.20 | $5.92 | 62,700 | $92.70 M |
| 12/03/2024 | $6.31 | $6.04 (-4.28%) | $6.35 | $5.91 | 203,500 | $91.94 M |
| 12/02/2024 | $6.47 | $6.35 (-1.85%) | $6.62 | $6.00 | 189,000 | $96.66 M |
| 11/29/2024 | $6.74 | $6.52 (-3.26%) | $6.75 | $6.31 | 44,500 | $99.24 M |
| 11/27/2024 | $6.44 | $6.65 (3.26%) | $6.79 | $6.43 | 71,900 | $101.22 M |
| 11/26/2024 | $6.50 | $6.38 (-1.85%) | $6.91 | $6.34 | 87,000 | $97.11 M |
| 11/25/2024 | $6.49 | $6.50 (0.15%) | $6.73 | $6.40 | 81,621 | $98.94 M |
| 11/22/2024 | $6.24 | $6.50 (4.17%) | $6.74 | $6.13 | 68,300 | $98.94 M |
| 11/21/2024 | $6.05 | $6.08 (0.5%) | $6.44 | $6.05 | 47,731 | $92.55 M |
| 11/20/2024 | $6.00 | $6.03 (0.5%) | $6.36 | $6.00 | 37,329 | $91.78 M |
| 11/19/2024 | $6.00 | $6.07 (1.17%) | $6.30 | $5.90 | 72,000 | $92.39 M |
| 11/18/2024 | $6.41 | $6.07 (-5.3%) | $6.74 | $6.02 | 78,600 | $92.39 M |
| 11/15/2024 | $6.86 | $6.32 (-7.87%) | $6.91 | $6.15 | 79,096 | $96.20 M |
| 11/14/2024 | $7.21 | $6.81 (-5.55%) | $7.46 | $6.73 | 90,543 | $103.66 M |
| 11/13/2024 | $7.45 | $7.24 (-2.82%) | $7.50 | $7.19 | 68,700 | $110.20 M |
| 11/12/2024 | $7.31 | $7.25 (-0.82%) | $7.31 | $6.97 | 75,300 | $110.35 M |
| 11/11/2024 | $7.15 | $7.33 (2.52%) | $7.55 | $7.06 | 89,100 | $111.57 M |
| 11/08/2024 | $7.32 | $7.21 (-1.5%) | $7.44 | $7.10 | 48,800 | $109.75 M |
| 11/07/2024 | $7.36 | $7.22 (-1.9%) | $7.52 | $7.01 | 46,820 | $109.90 M |
| 11/06/2024 | $7.08 | $7.26 (2.54%) | $7.40 | $6.60 | 58,301 | $110.51 M |
| 11/05/2024 | $6.89 | $6.74 (-2.18%) | $6.94 | $6.64 | 46,630 | $102.59 M |
| 11/04/2024 | $7.09 | $6.85 (-3.39%) | $7.12 | $6.60 | 79,536 | $104.27 M |
| 11/01/2024 | $7.20 | $7.04 (-2.22%) | $7.40 | $7.02 | 80,354 | $105.00 M |
| 10/31/2024 | $6.65 | $7.23 (8.72%) | $7.44 | $6.12 | 307,885 | $107.84 M |
| 10/30/2024 | $7.02 | $6.66 (-5.13%) | $7.10 | $6.42 | 256,742 | $99.34 M |
| 10/29/2024 | $9.64 | $7.37 (-23.55%) | $9.64 | $6.82 | 909,452 | $109.93 M |
| 10/28/2024 | $9.11 | $10.19 (11.86%) | $10.24 | $9.10 | 218,900 | $151.99 M |
| 10/25/2024 | $9.85 | $8.96 (-9.04%) | $10.14 | $8.91 | 179,400 | $133.64 M |
| 10/24/2024 | $9.80 | $9.91 (1.12%) | $10.00 | $9.20 | 87,100 | $147.81 M |
| 10/23/2024 | $9.94 | $9.70 (-2.41%) | $10.11 | $8.78 | 228,900 | $144.68 M |
| 10/22/2024 | $8.28 | $9.63 (16.3%) | $9.93 | $8.06 | 133,000 | $143.63 M |
| 10/21/2024 | $8.05 | $8.27 (2.73%) | $8.32 | $7.97 | 49,413 | $123.35 M |
| 10/18/2024 | $8.30 | $8.00 (-3.61%) | $8.30 | $7.87 | 37,300 | $119.32 M |
| 10/17/2024 | $8.08 | $8.22 (1.73%) | $8.31 | $7.91 | 69,219 | $122.60 M |
| 10/16/2024 | $8.08 | $7.99 (-1.11%) | $8.08 | $7.76 | 40,721 | $119.17 M |
| 10/15/2024 | $7.89 | $7.98 (1.14%) | $8.56 | $7.55 | 142,613 | $119.02 M |
| 10/14/2024 | $7.23 | $7.84 (8.44%) | $7.86 | $7.05 | 76,024 | $116.94 M |
| 10/11/2024 | $7.05 | $7.05 (0%) | $7.35 | $6.76 | 19,724 | $105.15 M |
| 10/10/2024 | $7.10 | $6.94 (-2.25%) | $7.15 | $6.77 | 27,700 | $103.51 M |
| 10/09/2024 | $7.00 | $7.06 (0.86%) | $7.21 | $6.88 | 35,100 | $105.30 M |
| 10/08/2024 | $7.19 | $7.00 (-2.64%) | $7.45 | $6.83 | 33,400 | $104.41 M |
| 10/07/2024 | $7.10 | $7.14 (0.56%) | $7.30 | $6.95 | 27,619 | $106.49 M |
| 10/04/2024 | $6.93 | $7.26 (4.76%) | $7.45 | $6.72 | 51,400 | $108.28 M |
| 10/03/2024 | $6.58 | $6.84 (3.95%) | $6.89 | $6.44 | 19,100 | $102.02 M |
| 10/02/2024 | $6.70 | $6.59 (-1.64%) | $6.75 | $6.26 | 69,741 | $98.29 M |
| 10/01/2024 | $6.58 | $6.68 (1.52%) | $7.05 | $6.40 | 78,913 | $99.63 M |
| 09/30/2024 | $6.75 | $6.45 (-4.44%) | $7.20 | $6.40 | 47,316 | $96.20 M |
| 09/27/2024 | $6.38 | $6.76 (5.96%) | $6.87 | $6.15 | 75,700 | $100.83 M |
| 09/26/2024 | $6.15 | $6.28 (2.11%) | $6.34 | $5.99 | 68,800 | $93.67 M |
| 09/25/2024 | $6.02 | $6.05 (0.5%) | $6.44 | $5.96 | 29,349 | $90.24 M |