5 DAY PERFORMANCE
+15.24%
1 MONTH PERFORMANCE
+16.07%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
-20.53%
YEAR-TO-DATE PERFORMANCE
-16.55%
1 YEAR PERFORMANCE
-21.17%
Coya Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $4.17 | $4.29 (2.88%) | $4.35 | $3.90 | 512.33 K | $97.14 M |
| 05/11/2026 | $4.12 | $4.18 (1.46%) | $4.25 | $4.12 | 144.12 K | $94.65 M |
| 05/08/2026 | $4.23 | $4.11 (-2.84%) | $4.28 | $4.06 | 165.70 K | $93.07 M |
| 05/07/2026 | $4.32 | $4.20 (-2.78%) | $4.33 | $4.15 | 100.90 K | $70.27 M |
| 05/06/2026 | $4.27 | $4.24 (-0.7%) | $4.37 | $4.17 | 74.54 K | $70.94 M |
| 05/05/2026 | $4.31 | $4.25 (-1.39%) | $4.31 | $4.15 | 159.93 K | $71.10 M |
| 05/04/2026 | $4.20 | $4.26 (1.43%) | $4.30 | $4.11 | 127.70 K | $71.27 M |
| 05/01/2026 | $4.23 | $4.17 (-1.42%) | $4.32 | $4.15 | 120.76 K | $69.77 M |
| 04/30/2026 | $4.11 | $4.23 (2.92%) | $4.27 | $4.08 | 78.40 K | $70.77 M |
| 04/29/2026 | $4.23 | $4.07 (-3.78%) | $4.38 | $4.06 | 108.53 K | $68.09 M |
| 04/28/2026 | $4.45 | $4.26 (-4.27%) | $4.50 | $4.26 | 63.75 K | $71.27 M |
| 04/27/2026 | $4.26 | $4.40 (3.29%) | $4.56 | $4.26 | 140.34 K | $73.61 M |
| 04/24/2026 | $4.31 | $4.32 (0.23%) | $4.38 | $4.18 | 109.54 K | $72.27 M |
| 04/23/2026 | $4.46 | $4.34 (-2.69%) | $4.46 | $4.19 | 175.00 K | $72.61 M |
| 04/22/2026 | $4.56 | $4.41 (-3.29%) | $4.64 | $4.41 | 160.61 K | $73.78 M |
| 04/21/2026 | $5.00 | $4.53 (-9.4%) | $5.05 | $4.52 | 236.25 K | $75.79 M |
| 04/20/2026 | $4.74 | $4.99 (5.27%) | $5.08 | $4.69 | 234.82 K | $83.48 M |
| 04/17/2026 | $4.55 | $4.78 (5.05%) | $4.82 | $4.53 | 219.80 K | $79.97 M |
| 04/16/2026 | $4.52 | $4.48 (-0.88%) | $4.54 | $4.34 | 82.14 K | $74.95 M |
| 04/15/2026 | $4.45 | $4.53 (1.8%) | $4.54 | $4.34 | 107.20 K | $75.79 M |
| 04/14/2026 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.30 | 130.70 K | $74.62 M |
| 04/13/2026 | $4.18 | $4.45 (6.46%) | $4.50 | $4.16 | 208.01 K | $74.45 M |
| 04/10/2026 | $4.54 | $4.17 (-8.15%) | $4.59 | $4.06 | 156.64 K | $69.77 M |
| 04/09/2026 | $4.14 | $4.53 (9.42%) | $4.58 | $4.13 | 342.20 K | $75.79 M |
| 04/08/2026 | $4.09 | $4.11 (0.49%) | $4.17 | $4.00 | 171.34 K | $68.76 M |
| 04/07/2026 | $4.03 | $3.99 (-0.99%) | $4.03 | $3.90 | 82.00 K | $66.75 M |
| 04/06/2026 | $4.08 | $4.05 (-0.74%) | $4.13 | $3.90 | 191.45 K | $67.76 M |
| 04/02/2026 | $3.96 | $4.01 (1.26%) | $4.12 | $3.91 | 76.02 K | $67.09 M |
| 04/01/2026 | $4.00 | $4.08 (2%) | $4.19 | $3.99 | 111.86 K | $68.26 M |
| 03/31/2026 | $3.84 | $3.94 (2.6%) | $4.01 | $3.76 | 99.40 K | $65.92 M |
| 03/30/2026 | $4.00 | $3.78 (-5.5%) | $4.03 | $3.71 | 128.90 K | $63.24 M |
| 03/27/2026 | $4.18 | $3.96 (-5.26%) | $4.18 | $3.91 | 251.41 K | $66.25 M |
| 03/26/2026 | $4.16 | $4.18 (0.48%) | $4.27 | $4.10 | 118.59 K | $69.93 M |
| 03/25/2026 | $4.18 | $4.20 (0.48%) | $4.39 | $4.15 | 185.02 K | $70.27 M |
| 03/24/2026 | $4.21 | $4.15 (-1.43%) | $4.22 | $4.02 | 176.96 K | $69.43 M |
| 03/23/2026 | $4.23 | $4.22 (-0.24%) | $4.29 | $4.13 | 90.10 K | $70.60 M |
| 03/20/2026 | $4.29 | $4.21 (-1.86%) | $4.30 | $4.13 | 142.00 K | $70.43 M |
| 03/19/2026 | $4.48 | $4.27 (-4.69%) | $4.48 | $4.11 | 206.70 K | $71.44 M |
| 03/18/2026 | $4.43 | $4.45 (0.45%) | $4.68 | $4.26 | 249.10 K | $74.45 M |
| 03/17/2026 | $4.53 | $4.40 (-2.87%) | $4.61 | $4.37 | 68.00 K | $73.61 M |
| 03/16/2026 | $4.46 | $4.50 (0.9%) | $4.64 | $4.35 | 165.68 K | $75.29 M |
| 03/13/2026 | $4.78 | $4.53 (-5.23%) | $4.86 | $4.46 | 138.20 K | $75.79 M |
| 03/12/2026 | $4.85 | $4.75 (-2.06%) | $4.86 | $4.69 | 134.04 K | $79.47 M |
| 03/11/2026 | $4.90 | $4.93 (0.61%) | $4.97 | $4.79 | 122.00 K | $82.49 M |
| 03/10/2026 | $4.85 | $4.90 (1.03%) | $5.06 | $4.83 | 136.12 K | $81.99 M |
| 03/09/2026 | $4.71 | $4.84 (2.76%) | $4.88 | $4.66 | 87.60 K | $80.99 M |
| 03/06/2026 | $4.65 | $4.79 (3.01%) | $4.88 | $4.64 | 89.51 K | $80.15 M |
| 03/05/2026 | $4.91 | $4.74 (-3.46%) | $5.03 | $4.68 | 79.50 K | $79.31 M |
| 03/04/2026 | $4.72 | $4.93 (4.45%) | $4.98 | $4.63 | 96.92 K | $82.49 M |
| 03/03/2026 | $4.78 | $4.69 (-1.88%) | $4.86 | $4.59 | 119.10 K | $78.48 M |
| 03/02/2026 | $4.88 | $4.91 (0.61%) | $4.95 | $4.66 | 161.43 K | $82.16 M |
| 02/27/2026 | $4.92 | $4.96 (0.81%) | $5.04 | $4.84 | 82.02 K | $82.99 M |
| 02/26/2026 | $5.02 | $4.98 (-0.8%) | $5.08 | $4.83 | 69.71 K | $83.33 M |
| 02/25/2026 | $4.92 | $5.05 (2.64%) | $5.10 | $4.86 | 155.91 K | $84.50 M |
| 02/24/2026 | $4.63 | $4.90 (5.83%) | $4.91 | $4.60 | 135.00 K | $81.99 M |
| 02/23/2026 | $4.60 | $4.68 (1.74%) | $4.72 | $4.58 | 55.71 K | $78.31 M |
| 02/20/2026 | $4.80 | $4.61 (-3.96%) | $4.80 | $4.55 | 103.82 K | $77.14 M |
| 02/19/2026 | $4.80 | $4.85 (1.04%) | $4.90 | $4.64 | 161.20 K | $81.15 M |
| 02/18/2026 | $4.61 | $4.85 (5.21%) | $4.87 | $4.61 | 83.20 K | $81.15 M |
| 02/17/2026 | $4.72 | $4.65 (-1.48%) | $4.75 | $4.51 | 123.20 K | $77.81 M |
| 02/13/2026 | $4.68 | $4.71 (0.64%) | $4.85 | $4.68 | 76.50 K | $78.81 M |
| 02/12/2026 | $4.92 | $4.74 (-3.66%) | $4.92 | $4.69 | 65.30 K | $79.31 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.
