XNAS
Datos históricos de Coya Therapeutics, Inc.
Coya Therapeutics, Inc. · COYA
$4.96
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 23:16:32 UTC
- Variación en el periodo
- −18.32%
- Máximo
- US$7.75
- 14 de octubre de 2025
- Mínimo
- US$3.71
- 30 de marzo de 2026
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.00 | 5.05 | 4.85 | 4.95 | −0.80% | 151,829.683 |
| 8 oct 2026 | 4.91 | 5.00 | 4.70 | 4.99 | +1.63% | 144,420.605 |
| 7 oct 2026 | 4.81 | 5.01 | 4.76 | 4.91 | +1.24% | 95,511.988 |
| 6 oct 2026 | 4.86 | 5.03 | 4.74 | 4.85 | 0.00% | 94,629.397 |
| 5 oct 2026 | 4.85 | 4.94 | 4.78 | 4.85 | +0.83% | 117,247.148 |
| 2 oct 2026 | 4.80 | 4.93 | 4.76 | 4.81 | +1.69% | 88,690.509 |
| 1 oct 2026 | 5.00 | 5.00 | 4.70 | 4.73 | −5.59% | 116,132.796 |
| 30 sep 2026 | 5.06 | 5.15 | 4.98 | 5.01 | −0.40% | 101,360.637 |
| 29 sep 2026 | 5.02 | 5.05 | 4.93 | 5.03 | +1.00% | 75,465.861 |
| 28 sep 2026 | 5.03 | 5.12 | 4.96 | 4.98 | −1.97% | 120,318.134 |
| 25 sep 2026 | 5.19 | 5.24 | 5.02 | 5.08 | −1.93% | 59,938.336 |
| 24 sep 2026 | 5.02 | 5.18 | 4.92 | 5.18 | +2.78% | 106,635.108 |
| 23 sep 2026 | 5.31 | 5.31 | 4.90 | 5.04 | −4.91% | 158,612.253 |
| 22 sep 2026 | 4.99 | 5.35 | 4.93 | 5.30 | +7.07% | 334,121.287 |
| 21 sep 2026 | 4.94 | 5.04 | 4.83 | 4.95 | +1.23% | 167,197.899 |
| 18 sep 2026 | 4.76 | 5.09 | 4.71 | 4.89 | +2.73% | 403,456.646 |
| 17 sep 2026 | 4.54 | 4.89 | 4.54 | 4.76 | +6.73% | 221,539.264 |
| 16 sep 2026 | 4.66 | 4.72 | 4.46 | 4.46 | −4.09% | 129,322.032 |
| 15 sep 2026 | 4.62 | 4.72 | 4.49 | 4.65 | +0.22% | 215,172.737 |
| 14 sep 2026 | 4.39 | 4.78 | 4.33 | 4.64 | +5.94% | 201,468.101 |
| 11 sep 2026 | 4.59 | 4.66 | 4.37 | 4.38 | −3.10% | 139,342.826 |
| 10 sep 2026 | 4.61 | 4.62 | 4.46 | 4.52 | −1.95% | 93,464.63 |
| 9 sep 2026 | 4.55 | 4.70 | 4.53 | 4.61 | 0.00% | 77,819.476 |
| 8 sep 2026 | 4.82 | 4.82 | 4.60 | 4.61 | −3.15% | 98,353.746 |
| 4 sep 2026 | 4.54 | 4.77 | 4.52 | 4.76 | +4.62% | 75,759.037 |
| 3 sep 2026 | 4.50 | 4.58 | 4.36 | 4.55 | +2.94% | 100,315.032 |
| 2 sep 2026 | 4.53 | 4.65 | 4.39 | 4.42 | −2.00% | 61,902.638 |
| 1 sep 2026 | 4.52 | 4.63 | 4.48 | 4.51 | −1.10% | 101,246.396 |
| 31 ago 2026 | 4.58 | 4.70 | 4.51 | 4.56 | −0.65% | 47,432.951 |
| 28 ago 2026 | 4.82 | 4.82 | 4.55 | 4.59 | −5.56% | 153,108.45 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.