5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-21.26%
3 MONTH PERFORMANCE
-7.07%
6 MONTH PERFORMANCE
-36.40%
YEAR-TO-DATE PERFORMANCE
-8.20%
1 YEAR PERFORMANCE
-34.25%
Coya Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.22 | $5.26 (0.77%) | $5.45 | $5.14 | 73,388 | $80.16 M |
| 04/16/2025 | $5.40 | $5.22 (-3.33%) | $5.56 | $5.08 | 55,702 | $79.55 M |
| 04/15/2025 | $5.48 | $5.51 (0.55%) | $5.58 | $5.28 | 25,646 | $83.97 M |
| 04/14/2025 | $5.27 | $5.45 (3.42%) | $5.60 | $5.20 | 80,576 | $83.05 M |
| 04/11/2025 | $4.91 | $5.17 (5.3%) | $5.55 | $4.82 | 68,700 | $78.79 M |
| 04/10/2025 | $5.16 | $4.93 (-4.46%) | $5.55 | $4.70 | 83,900 | $75.13 M |
| 04/09/2025 | $4.87 | $5.24 (7.6%) | $5.46 | $4.65 | 146,469 | $79.85 M |
| 04/08/2025 | $5.59 | $4.98 (-10.91%) | $5.69 | $4.91 | 113,100 | $75.89 M |
| 04/07/2025 | $5.22 | $5.39 (3.26%) | $5.57 | $5.03 | 80,900 | $82.14 M |
| 04/04/2025 | $6.08 | $5.45 (-10.36%) | $6.11 | $5.45 | 127,500 | $83.05 M |
| 04/03/2025 | $6.28 | $6.10 (-2.87%) | $6.48 | $6.01 | 49,632 | $92.96 M |
| 04/02/2025 | $6.22 | $6.54 (5.14%) | $6.57 | $6.22 | 25,737 | $99.66 M |
| 04/01/2025 | $6.51 | $6.31 (-3.07%) | $6.67 | $6.12 | 72,710 | $96.16 M |
| 03/31/2025 | $6.55 | $6.47 (-1.22%) | $6.72 | $6.40 | 37,946 | $98.60 M |
| 03/28/2025 | $6.94 | $6.56 (-5.48%) | $7.06 | $6.52 | 33,739 | $99.97 M |
| 03/27/2025 | $6.60 | $6.89 (4.39%) | $6.94 | $6.50 | 60,000 | $105.00 M |
| 03/26/2025 | $6.60 | $6.51 (-1.36%) | $6.71 | $6.40 | 78,333 | $99.21 M |
| 03/25/2025 | $6.75 | $6.55 (-2.96%) | $6.75 | $6.36 | 35,700 | $99.81 M |
| 03/24/2025 | $6.70 | $6.65 (-0.75%) | $6.79 | $6.51 | 37,300 | $101.34 M |
| 03/21/2025 | $6.32 | $6.68 (5.7%) | $6.68 | $6.20 | 49,791 | $101.68 M |
| 03/20/2025 | $6.31 | $6.47 (2.54%) | $6.58 | $6.30 | 70,763 | $98.48 M |
| 03/19/2025 | $6.58 | $6.45 (-1.98%) | $6.58 | $6.18 | 74,700 | $98.18 M |
| 03/18/2025 | $6.98 | $6.45 (-7.59%) | $7.03 | $6.45 | 118,603 | $98.18 M |
| 03/17/2025 | $6.51 | $6.85 (5.22%) | $7.05 | $6.38 | 48,515 | $104.27 M |
| 03/14/2025 | $6.46 | $6.49 (0.46%) | $6.75 | $6.22 | 113,969 | $98.90 M |
| 03/13/2025 | $6.76 | $6.48 (-4.14%) | $6.85 | $6.34 | 25,437 | $98.63 M |
| 03/12/2025 | $6.82 | $6.63 (-2.79%) | $6.96 | $6.47 | 53,500 | $100.92 M |
| 03/11/2025 | $6.58 | $6.70 (1.82%) | $6.86 | $6.21 | 39,438 | $101.98 M |
| 03/10/2025 | $6.92 | $6.54 (-5.49%) | $7.10 | $6.41 | 79,587 | $99.55 M |
| 03/07/2025 | $6.22 | $6.88 (10.61%) | $7.38 | $6.16 | 630,261 | $104.72 M |
| 03/06/2025 | $6.52 | $6.29 (-3.53%) | $6.72 | $6.27 | 53,100 | $95.74 M |
| 03/05/2025 | $6.79 | $6.52 (-3.98%) | $6.87 | $6.47 | 39,818 | $99.24 M |
| 03/04/2025 | $7.15 | $6.79 (-5.03%) | $7.86 | $6.77 | 173,013 | $103.35 M |
| 03/03/2025 | $7.13 | $7.40 (3.79%) | $8.29 | $7.03 | 277,100 | $112.64 M |
| 02/28/2025 | $6.53 | $7.08 (8.42%) | $7.19 | $6.31 | 115,000 | $107.77 M |
| 02/27/2025 | $6.00 | $6.73 (12.17%) | $6.78 | $5.86 | 273,526 | $102.44 M |
| 02/26/2025 | $6.04 | $6.00 (-0.66%) | $6.19 | $5.81 | 91,000 | $91.33 M |
| 02/25/2025 | $5.89 | $5.97 (1.36%) | $6.10 | $5.82 | 104,736 | $90.87 M |
| 02/24/2025 | $6.36 | $5.90 (-7.23%) | $6.36 | $5.89 | 159,400 | $89.81 M |
| 02/21/2025 | $6.20 | $6.41 (3.39%) | $6.65 | $5.89 | 265,900 | $97.57 M |
| 02/20/2025 | $6.29 | $6.17 (-1.91%) | $6.38 | $5.85 | 160,000 | $93.92 M |
| 02/19/2025 | $6.53 | $6.39 (-2.14%) | $6.77 | $6.07 | 160,546 | $97.26 M |
| 02/18/2025 | $6.84 | $6.58 (-3.8%) | $6.86 | $6.50 | 72,000 | $100.16 M |
| 02/14/2025 | $6.74 | $6.80 (0.89%) | $7.25 | $6.70 | 74,104 | $103.50 M |
| 02/13/2025 | $6.62 | $6.84 (3.32%) | $7.10 | $6.53 | 39,140 | $104.11 M |
| 02/12/2025 | $6.46 | $6.61 (2.32%) | $6.80 | $6.46 | 83,220 | $100.61 M |
| 02/11/2025 | $6.77 | $6.63 (-2.07%) | $7.08 | $6.42 | 48,745 | $100.92 M |
| 02/10/2025 | $6.83 | $6.88 (0.73%) | $6.99 | $6.66 | 51,906 | $104.72 M |
| 02/07/2025 | $7.09 | $6.83 (-3.67%) | $7.09 | $6.63 | 63,700 | $103.96 M |
| 02/06/2025 | $7.10 | $7.00 (-1.41%) | $7.55 | $6.88 | 400,543 | $106.55 M |
| 02/05/2025 | $6.29 | $6.53 (3.82%) | $6.58 | $6.22 | 35,506 | $99.40 M |
| 02/04/2025 | $6.29 | $6.22 (-1.11%) | $6.64 | $6.15 | 63,343 | $94.68 M |
| 02/03/2025 | $5.92 | $6.36 (7.43%) | $6.38 | $5.88 | 106,236 | $96.81 M |
| 01/31/2025 | $5.89 | $6.08 (3.23%) | $6.17 | $5.78 | 59,604 | $92.55 M |
| 01/30/2025 | $5.80 | $5.86 (1.03%) | $5.98 | $5.71 | 35,300 | $89.20 M |
| 01/29/2025 | $5.86 | $5.85 (-0.17%) | $5.94 | $5.64 | 43,102 | $89.04 M |
| 01/28/2025 | $5.79 | $5.81 (0.35%) | $5.97 | $5.66 | 37,800 | $88.44 M |
| 01/27/2025 | $5.82 | $5.89 (1.2%) | $5.97 | $5.51 | 41,300 | $89.65 M |
| 01/24/2025 | $5.84 | $5.90 (1.03%) | $5.99 | $5.69 | 26,500 | $89.81 M |
| 01/23/2025 | $5.60 | $5.84 (4.29%) | $5.91 | $5.56 | 18,112 | $88.89 M |
| 01/22/2025 | $5.65 | $5.66 (0.18%) | $5.72 | $5.56 | 7,748 | $86.15 M |
| 01/21/2025 | $5.50 | $5.66 (2.91%) | $5.66 | $5.32 | 34,524 | $86.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
