5 DAY PERFORMANCE
-10.61%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
+4.41%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
+7.33%
1 YEAR PERFORMANCE
-37.18%
Coya Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.76 | $6.48 (-4.14%) | $6.61 | $6.35 | 25,110 | $99.40 M |
| 03/12/2025 | $6.82 | $6.63 (-2.79%) | $6.96 | $6.47 | 53,464 | $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 |
| 01/17/2025 | $5.60 | $5.38 (-3.93%) | $5.69 | $5.32 | 64,000 | $81.89 M |
| 01/16/2025 | $5.63 | $5.60 (-0.53%) | $5.84 | $5.41 | 88,036 | $85.24 M |
| 01/15/2025 | $5.72 | $5.58 (-2.45%) | $5.89 | $5.51 | 72,000 | $84.93 M |
| 01/14/2025 | $6.02 | $5.65 (-6.15%) | $6.14 | $5.63 | 61,996 | $86.00 M |
| 01/13/2025 | $5.71 | $5.97 (4.55%) | $6.03 | $5.70 | 50,100 | $90.87 M |
| 01/10/2025 | $6.27 | $5.77 (-7.97%) | $6.27 | $5.76 | 27,244 | $87.83 M |
| 01/08/2025 | $6.19 | $6.07 (-1.94%) | $6.37 | $6.02 | 96,129 | $92.39 M |
| 01/07/2025 | $6.25 | $6.17 (-1.28%) | $6.40 | $6.10 | 44,340 | $93.92 M |
| 01/06/2025 | $6.18 | $6.15 (-0.49%) | $6.49 | $6.08 | 70,700 | $93.61 M |
| 01/03/2025 | $5.82 | $6.11 (4.98%) | $6.17 | $5.75 | 54,400 | $93.00 M |
| 01/02/2025 | $5.84 | $5.71 (-2.23%) | $6.00 | $5.52 | 82,344 | $86.91 M |
| 12/31/2024 | $5.85 | $5.73 (-2.05%) | $6.05 | $5.57 | 39,600 | $87.22 M |
| 12/30/2024 | $6.02 | $5.81 (-3.49%) | $6.04 | $5.48 | 41,907 | $88.44 M |
| 12/27/2024 | $5.40 | $5.92 (9.63%) | $6.01 | $5.40 | 64,241 | $90.11 M |
| 12/26/2024 | $5.48 | $5.47 (-0.18%) | $5.71 | $5.41 | 48,917 | $83.26 M |
| 12/24/2024 | $5.31 | $5.42 (2.07%) | $5.49 | $5.29 | 14,108 | $82.50 M |
| 12/23/2024 | $5.25 | $5.31 (1.14%) | $5.54 | $5.25 | 19,026 | $80.83 M |
| 12/20/2024 | $5.33 | $5.24 (-1.69%) | $5.63 | $5.13 | 106,920 | $79.76 M |
| 12/19/2024 | $5.07 | $5.16 (1.78%) | $5.38 | $5.07 | 111,400 | $78.54 M |
| 12/18/2024 | $5.65 | $5.21 (-7.79%) | $5.96 | $5.20 | 82,933 | $79.30 M |
| 12/17/2024 | $5.67 | $5.61 (-1.06%) | $5.74 | $5.40 | 43,031 | $85.39 M |
| 12/16/2024 | $5.71 | $5.66 (-0.88%) | $5.88 | $5.59 | 43,600 | $86.15 M |
| 12/13/2024 | $5.88 | $5.89 (0.17%) | $5.98 | $5.52 | 70,700 | $89.65 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.
