5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
-9.70%
6 MONTH PERFORMANCE
+17.76%
YEAR-TO-DATE PERFORMANCE
-16.55%
1 YEAR PERFORMANCE
-23.30%
Coya Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.91 | $4.90 (-0.2%) | $4.96 | $4.70 | 59.81 K | $113.77 M |
| 10/07/2026 | $4.81 | $4.91 (2.08%) | $5.01 | $4.76 | 95.51 K | $115.17 M |
| 10/06/2026 | $4.86 | $4.85 (-0.21%) | $5.03 | $4.74 | 94.63 K | $113.77 M |
| 10/05/2026 | $4.85 | $4.85 (0%) | $4.94 | $4.78 | 117.25 K | $113.77 M |
| 10/02/2026 | $4.80 | $4.81 (0.21%) | $4.93 | $4.76 | 88.70 K | $112.83 M |
| 10/01/2026 | $5.00 | $4.73 (-5.4%) | $5.00 | $4.70 | 116.13 K | $110.95 M |
| 09/30/2026 | $5.06 | $5.01 (-0.99%) | $5.15 | $4.98 | 101.40 K | $117.52 M |
| 09/29/2026 | $5.02 | $5.03 (0.2%) | $5.05 | $4.93 | 75.50 K | $117.99 M |
| 09/28/2026 | $5.03 | $4.98 (-0.99%) | $5.12 | $4.96 | 120.32 K | $116.82 M |
| 09/25/2026 | $5.19 | $5.08 (-2.12%) | $5.24 | $5.02 | 59.94 K | $119.16 M |
| 09/24/2026 | $5.02 | $5.18 (3.19%) | $5.18 | $4.92 | 106.64 K | $121.51 M |
| 09/23/2026 | $5.31 | $5.04 (-5.08%) | $5.31 | $4.90 | 158.61 K | $118.22 M |
| 09/22/2026 | $4.99 | $5.30 (6.21%) | $5.35 | $4.93 | 334.12 K | $124.32 M |
| 09/21/2026 | $4.94 | $4.95 (0.2%) | $5.04 | $4.83 | 167.20 K | $116.11 M |
| 09/18/2026 | $4.76 | $4.89 (2.73%) | $5.09 | $4.71 | 403.50 K | $114.71 M |
| 09/17/2026 | $4.54 | $4.76 (4.85%) | $4.89 | $4.54 | 221.54 K | $111.66 M |
| 09/16/2026 | $4.66 | $4.46 (-4.29%) | $4.72 | $4.46 | 129.32 K | $104.62 M |
| 09/15/2026 | $4.62 | $4.65 (0.65%) | $4.72 | $4.49 | 215.20 K | $109.08 M |
| 09/14/2026 | $4.39 | $4.64 (5.69%) | $4.78 | $4.33 | 201.50 K | $108.84 M |
| 09/11/2026 | $4.59 | $4.38 (-4.58%) | $4.66 | $4.37 | 139.34 K | $102.74 M |
| 09/10/2026 | $4.61 | $4.52 (-1.95%) | $4.62 | $4.46 | 93.46 K | $106.03 M |
| 09/09/2026 | $4.55 | $4.61 (1.32%) | $4.70 | $4.53 | 77.82 K | $108.14 M |
| 09/08/2026 | $4.82 | $4.61 (-4.36%) | $4.82 | $4.60 | 98.40 K | $108.14 M |
| 09/04/2026 | $4.54 | $4.76 (4.85%) | $4.77 | $4.52 | 75.76 K | $111.66 M |
| 09/03/2026 | $4.50 | $4.55 (1.11%) | $4.58 | $4.36 | 100.32 K | $106.73 M |
| 09/02/2026 | $4.53 | $4.42 (-2.43%) | $4.65 | $4.39 | 61.90 K | $103.68 M |
| 09/01/2026 | $4.52 | $4.51 (-0.22%) | $4.63 | $4.48 | 101.25 K | $105.79 M |
| 08/31/2026 | $4.58 | $4.56 (-0.44%) | $4.70 | $4.51 | 47.43 K | $106.96 M |
| 08/28/2026 | $4.82 | $4.59 (-4.77%) | $4.82 | $4.55 | 153.11 K | $107.67 M |
| 08/27/2026 | $5.14 | $4.86 (-5.45%) | $5.14 | $4.76 | 77.62 K | $114.00 M |
| 08/26/2026 | $5.02 | $4.87 (-2.99%) | $5.03 | $4.83 | 54.40 K | $114.24 M |
| 08/25/2026 | $4.99 | $5.04 (1%) | $5.22 | $4.98 | 145.20 K | $118.22 M |
| 08/24/2026 | $4.89 | $4.96 (1.43%) | $5.26 | $4.71 | 147.10 K | $116.35 M |
| 08/21/2026 | $4.90 | $4.87 (-0.61%) | $4.95 | $4.81 | 70.95 K | $114.24 M |
| 08/20/2026 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.73 | 59.52 K | $114.00 M |
| 08/19/2026 | $4.96 | $4.97 (0.2%) | $5.10 | $4.95 | 118.90 K | $116.58 M |
| 08/18/2026 | $4.65 | $4.92 (5.81%) | $4.93 | $4.65 | 106.65 K | $115.41 M |
| 08/17/2026 | $4.81 | $4.67 (-2.91%) | $4.81 | $4.63 | 67.30 K | $109.55 M |
| 08/14/2026 | $4.70 | $4.79 (1.91%) | $4.85 | $4.55 | 113.60 K | $112.36 M |
| 08/13/2026 | $4.72 | $4.67 (-1.06%) | $4.82 | $4.67 | 97.49 K | $109.55 M |
| 08/12/2026 | $4.83 | $4.69 (-2.9%) | $4.83 | $4.67 | 85.60 K | $110.01 M |
| 08/11/2026 | $4.62 | $4.80 (3.9%) | $4.85 | $4.52 | 130.20 K | $112.59 M |
| 08/10/2026 | $4.80 | $4.64 (-3.33%) | $4.80 | $4.57 | 181.10 K | $108.84 M |
| 08/07/2026 | $4.71 | $4.81 (2.12%) | $4.84 | $4.65 | 141.84 K | $112.83 M |
| 08/06/2026 | $4.56 | $4.58 (0.44%) | $4.70 | $4.52 | 249.80 K | $76.62 M |
| 08/05/2026 | $4.61 | $4.55 (-1.3%) | $4.67 | $4.49 | 99.70 K | $76.12 M |
| 08/04/2026 | $4.45 | $4.57 (2.7%) | $4.65 | $4.43 | 145.70 K | $76.46 M |
| 08/03/2026 | $4.24 | $4.43 (4.48%) | $4.46 | $4.13 | 117.00 K | $74.12 M |
| 07/31/2026 | $4.08 | $4.19 (2.7%) | $4.22 | $4.00 | 180.00 K | $70.10 M |
| 07/30/2026 | $3.94 | $4.08 (3.55%) | $4.12 | $3.92 | 151.40 K | $68.26 M |
| 07/29/2026 | $4.00 | $3.87 (-3.25%) | $4.15 | $3.86 | 144.31 K | $64.75 M |
| 07/28/2026 | $4.26 | $4.00 (-6.1%) | $4.29 | $3.99 | 203.22 K | $66.92 M |
| 07/27/2026 | $4.33 | $4.26 (-1.62%) | $4.41 | $4.24 | 81.20 K | $71.27 M |
| 07/24/2026 | $4.39 | $4.25 (-3.19%) | $4.44 | $4.21 | 159.11 K | $71.10 M |
| 07/23/2026 | $4.34 | $4.38 (0.92%) | $4.43 | $4.24 | 243.20 K | $73.28 M |
| 07/22/2026 | $4.56 | $4.37 (-4.17%) | $4.56 | $4.34 | 143.27 K | $73.11 M |
| 07/21/2026 | $4.49 | $4.55 (1.34%) | $4.59 | $4.38 | 257.70 K | $76.12 M |
| 07/20/2026 | $4.56 | $4.44 (-2.63%) | $4.72 | $4.43 | 245.94 K | $74.28 M |
| 07/17/2026 | $4.59 | $4.54 (-1.09%) | $4.66 | $4.45 | 361.18 K | $75.96 M |
| 07/16/2026 | $4.84 | $4.60 (-4.96%) | $4.85 | $4.53 | 343.80 K | $76.96 M |
| 07/15/2026 | $4.88 | $4.84 (-0.82%) | $4.97 | $4.72 | 256.61 K | $80.97 M |
| 07/14/2026 | $4.90 | $4.87 (-0.61%) | $5.36 | $4.80 | 441.30 K | $81.48 M |
| 07/13/2026 | $5.23 | $4.86 (-7.07%) | $5.23 | $4.77 | 405.00 K | $81.31 M |
| 07/10/2026 | $5.33 | $5.26 (-1.31%) | $5.64 | $4.99 | 392.20 K | $88.00 M |
| 07/09/2026 | $5.37 | $5.26 (-2.05%) | $5.52 | $5.26 | 264.30 K | $88.00 M |
| 07/08/2026 | $5.75 | $5.36 (-6.78%) | $5.75 | $5.33 | 575.02 K | $89.67 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.
