-
5 DAY PERFORMANCE
+5.93% -
1 MONTH PERFORMANCE
-33.71% -
3 MONTH PERFORMANCE
+4.72% -
6 MONTH PERFORMANCE
-21.10% -
YEAR-TO-DATE PERFORMANCE
-13.23% -
1 YEAR PERFORMANCE
+27.58%
Coya Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.24 | $6.50 (4.17%) | $6.74 | $6.13 | 68,283 | $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 |
| 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 |