-
5 DAY PERFORMANCE
+11.74% -
1 MONTH PERFORMANCE
+12.11% -
3 MONTH PERFORMANCE
+11.55% -
6 MONTH PERFORMANCE
-31.85% -
YEAR-TO-DATE PERFORMANCE
-8.77% -
1 YEAR PERFORMANCE
+76.04%
Coya Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.38 | $6.76 (5.96%) | $6.87 | $6.15 | 75,673 | $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 |
| 09/24/2024 | $6.09 | $5.96 (-2.13%) | $6.09 | $5.87 | 15,006 | $88.89 M |
| 09/23/2024 | $6.09 | $5.87 (-3.61%) | $6.10 | $5.85 | 23,300 | $87.55 M |
| 09/20/2024 | $6.28 | $6.11 (-2.71%) | $6.40 | $6.01 | 29,700 | $91.13 M |
| 09/19/2024 | $6.25 | $6.22 (-0.48%) | $6.39 | $6.20 | 15,400 | $92.77 M |
| 09/18/2024 | $6.12 | $6.06 (-0.98%) | $6.29 | $6.05 | 21,400 | $90.39 M |
| 09/17/2024 | $6.28 | $6.14 (-2.23%) | $6.35 | $6.12 | 31,000 | $91.58 M |
| 09/16/2024 | $6.40 | $6.28 (-1.88%) | $6.59 | $6.12 | 46,717 | $93.67 M |
| 09/13/2024 | $6.00 | $6.40 (6.67%) | $6.40 | $5.92 | 43,118 | $95.46 M |
| 09/12/2024 | $5.98 | $5.96 (-0.33%) | $6.09 | $5.96 | 16,105 | $88.89 M |
| 09/11/2024 | $5.97 | $5.96 (-0.17%) | $6.00 | $5.76 | 18,500 | $88.89 M |
| 09/10/2024 | $5.84 | $5.80 (-0.68%) | $6.05 | $5.65 | 32,400 | $86.51 M |
| 09/09/2024 | $6.08 | $5.80 (-4.61%) | $6.08 | $5.80 | 28,100 | $86.51 M |
| 09/06/2024 | $6.05 | $6.01 (-0.66%) | $6.38 | $5.73 | 57,614 | $89.64 M |
| 09/05/2024 | $5.88 | $6.06 (3.06%) | $6.14 | $5.88 | 19,939 | $90.39 M |
| 09/04/2024 | $6.01 | $5.82 (-3.16%) | $6.18 | $5.72 | 20,900 | $86.81 M |
| 09/03/2024 | $6.22 | $6.12 (-1.61%) | $6.22 | $6.00 | 28,734 | $91.28 M |
| 08/30/2024 | $5.87 | $6.03 (2.73%) | $6.05 | $5.85 | 4,800 | $89.94 M |
| 08/29/2024 | $6.04 | $5.87 (-2.81%) | $6.13 | $5.87 | 7,600 | $87.55 M |
| 08/28/2024 | $5.85 | $6.02 (2.91%) | $6.07 | $5.85 | 9,149 | $89.79 M |
| 08/27/2024 | $6.10 | $5.83 (-4.43%) | $6.10 | $5.78 | 35,000 | $86.96 M |
| 08/26/2024 | $6.15 | $6.07 (-1.3%) | $6.32 | $5.98 | 27,800 | $90.54 M |
| 08/23/2024 | $6.20 | $6.14 (-0.97%) | $6.23 | $6.00 | 12,424 | $91.58 M |
| 08/22/2024 | $6.02 | $6.22 (3.32%) | $6.29 | $5.96 | 141,800 | $92.77 M |
| 08/21/2024 | $5.74 | $5.95 (3.66%) | $6.03 | $5.74 | 74,144 | $88.75 M |
| 08/20/2024 | $5.65 | $5.65 (0%) | $6.18 | $5.51 | 72,301 | $84.27 M |
| 08/19/2024 | $5.06 | $5.62 (11.07%) | $6.05 | $5.06 | 106,500 | $83.82 M |
| 08/16/2024 | $5.06 | $5.12 (1.19%) | $5.33 | $5.00 | 46,900 | $76.37 M |
| 08/15/2024 | $4.85 | $5.01 (3.3%) | $5.43 | $4.82 | 69,948 | $74.73 M |
| 08/14/2024 | $5.11 | $4.82 (-5.68%) | $5.14 | $4.75 | 60,167 | $71.89 M |
| 08/13/2024 | $5.10 | $5.14 (0.78%) | $5.27 | $4.75 | 61,234 | $76.66 M |
| 08/12/2024 | $6.04 | $5.28 (-12.58%) | $6.04 | $5.21 | 72,626 | $78.75 M |
| 08/09/2024 | $6.20 | $6.06 (-2.26%) | $6.21 | $5.97 | 17,801 | $90.39 M |
| 08/08/2024 | $5.97 | $6.28 (5.19%) | $6.38 | $5.75 | 7,894 | $90.80 M |
| 08/07/2024 | $6.12 | $5.96 (-2.61%) | $6.18 | $5.70 | 19,300 | $86.17 M |
| 08/06/2024 | $6.05 | $6.14 (1.49%) | $6.25 | $5.96 | 50,900 | $88.77 M |
| 08/05/2024 | $5.97 | $5.85 (-2.01%) | $6.27 | $5.70 | 59,000 | $84.58 M |
| 08/02/2024 | $6.65 | $6.30 (-5.26%) | $6.73 | $5.70 | 162,240 | $91.08 M |
| 08/01/2024 | $6.86 | $6.74 (-1.75%) | $6.95 | $6.52 | 64,424 | $97.45 M |
| 07/31/2024 | $7.11 | $6.86 (-3.52%) | $7.19 | $6.77 | 67,035 | $99.18 M |
| 07/30/2024 | $7.36 | $6.97 (-5.3%) | $7.36 | $6.79 | 73,600 | $100.77 M |
| 07/29/2024 | $7.45 | $7.24 (-2.82%) | $7.57 | $7.06 | 43,802 | $104.67 M |
| 07/26/2024 | $7.49 | $7.35 (-1.87%) | $7.55 | $7.21 | 42,000 | $106.27 M |
| 07/25/2024 | $6.85 | $7.36 (7.45%) | $7.42 | $6.85 | 61,100 | $106.41 M |
| 07/24/2024 | $7.20 | $7.09 (-1.53%) | $7.24 | $6.90 | 17,720 | $102.51 M |
| 07/23/2024 | $7.00 | $7.18 (2.57%) | $7.37 | $7.00 | 14,300 | $103.81 M |
| 07/22/2024 | $7.01 | $7.45 (6.28%) | $7.45 | $7.00 | 16,702 | $107.71 M |
| 07/19/2024 | $6.97 | $7.00 (0.43%) | $7.19 | $6.97 | 13,855 | $101.20 M |
| 07/18/2024 | $7.16 | $6.99 (-2.37%) | $7.35 | $6.75 | 50,488 | $101.06 M |
| 07/17/2024 | $7.51 | $7.17 (-4.53%) | $7.65 | $7.12 | 71,412 | $103.66 M |
| 07/16/2024 | $7.61 | $7.67 (0.79%) | $7.95 | $7.49 | 65,570 | $110.89 M |
| 07/15/2024 | $7.50 | $7.70 (2.67%) | $7.95 | $7.49 | 79,818 | $111.33 M |
| 07/12/2024 | $7.08 | $7.49 (5.79%) | $7.49 | $7.01 | 63,644 | $108.29 M |
| 07/11/2024 | $6.96 | $7.17 (3.02%) | $7.35 | $6.72 | 56,400 | $103.66 M |
| 07/10/2024 | $6.75 | $6.72 (-0.44%) | $7.00 | $6.55 | 43,263 | $97.16 M |
| 07/09/2024 | $6.70 | $6.61 (-1.34%) | $6.99 | $6.53 | 48,561 | $95.57 M |
| 07/08/2024 | $6.61 | $6.79 (2.72%) | $7.20 | $6.51 | 37,810 | $98.17 M |
| 07/05/2024 | $6.04 | $6.50 (7.62%) | $6.55 | $5.95 | 48,070 | $93.98 M |
| 07/03/2024 | $5.98 | $5.97 (-0.17%) | $6.34 | $5.97 | 9,958 | $86.31 M |
| 07/02/2024 | $6.14 | $6.05 (-1.47%) | $6.37 | $6.05 | 33,183 | $87.47 M |
| 07/01/2024 | $6.04 | $6.10 (0.99%) | $6.30 | $5.92 | 26,125 | $88.19 M |