MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COYA — Coya Therapeutics, Inc. Common Stock
NasdaqCoya Therapeutics, Inc. Common Stock
$4.81
+0.08(+1.69%)
- O
- 4.80
- H
- 4.93
- L
- 4.76
- V
- 88.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.81
Period Return-27.56%
Period High$7.75
Period Low$3.71
Avg Daily Volume152.9K
Total Trading Days365
COYA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.80 | $4.93 | $4.76 | $4.81 | +$0.08 | +1.69% | 88,687 | $4.81 | $4.76 $4.93 |
| Oct 1, 2026 | $5.00 | $5.00 | $4.70 | $4.73 | $-0.28 | -5.59% | 116,133 | $4.85 | $4.70 $5.00 |
| Sep 30, 2026 | $5.06 | $5.15 | $4.98 | $5.01 | $-0.02 | -0.40% | 101,361 | $5.04 | $4.98 $5.15 |
| Sep 29, 2026 | $5.02 | $5.05 | $4.93 | $5.03 | +$0.05 | +1.00% | 75,466 | $5.00 | $4.93 $5.05 |
| Sep 28, 2026 | $5.03 | $5.12 | $4.96 | $4.98 | $-0.10 | -1.97% | 120,318 | $5.03 | $4.96 $5.12 |
| Sep 25, 2026 | $5.19 | $5.24 | $5.02 | $5.08 | $-0.10 | -1.93% | 59,938 | $5.11 | $5.02 $5.24 |
| Sep 24, 2026 | $5.02 | $5.18 | $4.92 | $5.18 | +$0.14 | +2.78% | 106,635 | $5.06 | $4.92 $5.18 |
| Sep 23, 2026 | $5.31 | $5.31 | $4.90 | $5.04 | $-0.26 | -4.91% | 158,612 | $5.08 | $4.90 $5.31 |
| Sep 22, 2026 | $4.99 | $5.35 | $4.93 | $5.30 | +$0.35 | +7.07% | 334,121 | $5.22 | $4.93 $5.35 |
| Sep 21, 2026 | $4.94 | $5.04 | $4.83 | $4.95 | +$0.06 | +1.23% | 167,198 | $4.95 | $4.83 $5.04 |
| Sep 18, 2026 | $4.76 | $5.09 | $4.71 | $4.89 | +$0.13 | +2.73% | 403,457 | $4.96 | $4.71 $5.09 |
| Sep 17, 2026 | $4.54 | $4.89 | $4.54 | $4.76 | +$0.30 | +6.73% | 221,539 | $4.73 | $4.54 $4.89 |
| Sep 16, 2026 | $4.66 | $4.72 | $4.46 | $4.46 | $-0.19 | -4.09% | 129,322 | $4.54 | $4.46 $4.72 |
| Sep 15, 2026 | $4.62 | $4.72 | $4.49 | $4.65 | +$0.01 | +0.22% | 215,168 | $4.63 | $4.49 $4.72 |
| Sep 14, 2026 | $4.39 | $4.78 | $4.33 | $4.64 | +$0.26 | +5.94% | 201,466 | $4.63 | $4.33 $4.78 |
| Sep 11, 2026 | $4.59 | $4.66 | $4.37 | $4.38 | $-0.14 | -3.10% | 139,343 | $4.46 | $4.37 $4.66 |
| Sep 10, 2026 | $4.61 | $4.62 | $4.46 | $4.52 | $-0.09 | -1.95% | 93,465 | $4.53 | $4.46 $4.62 |
| Sep 9, 2026 | $4.55 | $4.70 | $4.53 | $4.61 | +$0.00 | +0.00% | 77,819 | $4.61 | $4.53 $4.70 |
| Sep 8, 2026 | $4.82 | $4.82 | $4.60 | $4.61 | $-0.15 | -3.15% | 98,354 | $4.69 | $4.60 $4.82 |
| Sep 4, 2026 | $4.54 | $4.77 | $4.52 | $4.76 | +$0.21 | +4.62% | 75,759 | $4.63 | $4.52 $4.77 |
| Sep 3, 2026 | $4.50 | $4.58 | $4.36 | $4.55 | +$0.13 | +2.94% | 100,315 | $4.49 | $4.36 $4.58 |
| Sep 2, 2026 | $4.53 | $4.65 | $4.39 | $4.42 | $-0.09 | -2.00% | 55,683 | $4.45 | $4.39 $4.65 |
| Sep 1, 2026 | $4.52 | $4.63 | $4.48 | $4.51 | $-0.05 | -1.10% | 100,925 | $4.54 | $4.48 $4.63 |
| Aug 31, 2026 | $4.58 | $4.70 | $4.51 | $4.56 | $-0.03 | -0.65% | 47,433 | $4.56 | $4.51 $4.70 |
| Aug 28, 2026 | $4.82 | $4.82 | $4.55 | $4.59 | $-0.27 | -5.56% | 153,108 | $4.64 | $4.55 $4.82 |
| Aug 27, 2026 | $5.14 | $5.14 | $4.76 | $4.86 | $-0.01 | -0.21% | 77,622 | $4.90 | $4.76 $5.14 |
| Aug 26, 2026 | $5.02 | $5.03 | $4.83 | $4.87 | $-0.17 | -3.37% | 54,399 | $4.89 | $4.83 $5.03 |
| Aug 25, 2026 | $4.99 | $5.22 | $4.98 | $5.04 | +$0.08 | +1.61% | 145,185 | $5.09 | $4.98 $5.22 |
| Aug 24, 2026 | $4.89 | $5.26 | $4.71 | $4.96 | +$0.09 | +1.85% | 147,065 | $4.92 | $4.71 $5.26 |
| Aug 21, 2026 | $4.90 | $4.95 | $4.81 | $4.87 | +$0.01 | +0.21% | 70,948 | $4.86 | $4.81 $4.95 |