2m 2m 2m 2m 2m 2m 2m
COYA (COYA)
NASDAQ
$4.65-$0.09 (-1.80%)
Price as of Jun 03, 2026 5:31 PM EDT- $113.1MMarket Cap
- -16.28%1-Year Change
- BiotechnologyIndustry
COYA (COYA)
$4.65-$0.09 (-1.80%)
- 1 Month+11.03%Low Price$4.11High Price$5.26
- 3 Months-0.21%Low Price$3.78High Price$5.26
- 1 Year-17.16%Low Price$3.78High Price$7.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.97 | 4.97 | 4.65 | 4.73 | -3.67% | 201,482 |
06/01/2026 | 4.82 | 5.15 | 4.75 | 4.91 | +1.87% | 401,166 |
05/29/2026 | 4.83 | 4.87 | 4.64 | 4.82 | -0.21% | 118,693 |
05/28/2026 | 4.74 | 4.85 | 4.66 | 4.83 | +1.26% | 86,611 |
05/27/2026 | 4.72 | 4.87 | 4.69 | 4.77 | +1.27% | 57,731 |
05/26/2026 | 4.80 | 4.83 | 4.63 | 4.71 | -2.08% | 93,114 |
05/22/2026 | 4.80 | 5.01 | 4.79 | 4.81 | -0.62% | 75,959 |
05/21/2026 | 4.61 | 4.89 | 4.51 | 4.84 | +4.76% | 99,962 |
05/20/2026 | 4.57 | 4.89 | 4.50 | 4.62 | +1.09% | 65,966 |
05/19/2026 | 4.84 | 4.86 | 4.55 | 4.57 | -7.11% | 85,995 |
05/18/2026 | 5.05 | 5.28 | 4.85 | 4.92 | -0.81% | 256,246 |
05/15/2026 | 5.34 | 5.34 | 4.90 | 4.96 | -5.70% | 152,055 |
05/14/2026 | 4.59 | 5.36 | 4.32 | 5.26 | +15.86% | 440,775 |
05/13/2026 | 4.20 | 4.65 | 4.14 | 4.54 | +5.83% | 273,639 |
05/12/2026 | 4.17 | 4.35 | 3.90 | 4.29 | +2.63% | 512,537 |
05/12/2026 |
-$0.32 Earnings | |||||
05/11/2026 | 4.12 | 4.25 | 4.12 | 4.18 | +1.70% | 144,119 |
05/08/2026 | 4.23 | 4.28 | 4.06 | 4.11 | -2.14% | 165,654 |
05/07/2026 | 4.32 | 4.33 | 4.15 | 4.20 | -0.94% | 100,851 |
05/06/2026 | 4.27 | 4.37 | 4.17 | 4.24 | -0.24% | 74,539 |
05/05/2026 | 4.31 | 4.31 | 4.15 | 4.25 | -0.23% | 159,933 |
05/04/2026 | 4.20 | 4.30 | 4.11 | 4.26 | +2.16% | 127,667 |
05/01/2026 | 4.23 | 4.32 | 4.15 | 4.17 | -1.42% | 120,759 |
04/30/2026 | 4.11 | 4.27 | 4.08 | 4.23 | +3.93% | 78,395 |
04/29/2026 | 4.23 | 4.38 | 4.06 | 4.07 | -4.46% | 108,528 |
04/28/2026 | 4.45 | 4.50 | 4.26 | 4.26 | -3.18% | 63,749 |
04/27/2026 | 4.26 | 4.56 | 4.26 | 4.40 | +1.85% | 140,340 |
04/24/2026 | 4.31 | 4.38 | 4.18 | 4.32 | -0.46% | 109,537 |
04/23/2026 | 4.46 | 4.46 | 4.19 | 4.34 | -1.59% | 174,969 |
04/22/2026 | 4.56 | 4.64 | 4.41 | 4.41 | -2.65% | 160,610 |
04/21/2026 | 5.00 | 5.05 | 4.52 | 4.53 | -9.22% | 236,208 |
04/20/2026 | 4.74 | 5.08 | 4.69 | 4.99 | +4.39% | 234,824 |
04/17/2026 | 4.55 | 4.82 | 4.53 | 4.78 | +6.70% | 219,803 |
04/16/2026 | 4.52 | 4.54 | 4.34 | 4.48 | -1.10% | 82,142 |
04/15/2026 | 4.45 | 4.54 | 4.34 | 4.53 | +1.57% | 107,170 |
04/14/2026 | 4.48 | 4.51 | 4.30 | 4.46 | +0.22% | 130,701 |
04/13/2026 | 4.18 | 4.50 | 4.16 | 4.45 | +6.71% | 208,013 |
04/10/2026 | 4.54 | 4.59 | 4.06 | 4.17 | -7.95% | 156,636 |
04/09/2026 | 4.14 | 4.58 | 4.13 | 4.53 | +10.22% | 342,717 |
04/08/2026 | 4.09 | 4.17 | 4.00 | 4.11 | +3.01% | 171,342 |
04/07/2026 | 4.03 | 4.03 | 3.90 | 3.99 | -1.48% | 81,955 |
04/06/2026 | 4.08 | 4.13 | 3.90 | 4.05 | +1.00% | 191,447 |
04/02/2026 | 3.96 | 4.12 | 3.91 | 4.01 | -1.72% | 76,016 |
04/01/2026 | 4.00 | 4.19 | 3.99 | 4.08 | +3.55% | 111,859 |
03/31/2026 | 3.84 | 4.02 | 3.76 | 3.94 | +4.23% | 99,374 |
03/30/2026 | 4.00 | 4.03 | 3.71 | 3.78 | -4.55% | 128,871 |
03/27/2026 | 4.18 | 4.18 | 3.91 | 3.96 | -5.26% | 251,407 |
03/26/2026 | 4.16 | 4.27 | 4.10 | 4.18 | -0.36% | 118,593 |
03/25/2026 | 4.18 | 4.39 | 4.15 | 4.20 | +1.08% | 185,021 |
03/24/2026 | 4.21 | 4.22 | 4.02 | 4.15 | -1.66% | 176,956 |
03/23/2026 | 4.23 | 4.29 | 4.13 | 4.22 | +0.24% | 90,098 |
03/20/2026 | 4.29 | 4.30 | 4.13 | 4.21 | -1.41% | 141,971 |
03/19/2026 | 4.48 | 4.48 | 4.11 | 4.27 | -4.04% | 206,666 |
03/18/2026 | 4.43 | 4.68 | 4.26 | 4.45 | +1.14% | 249,081 |
03/17/2026 | 4.53 | 4.61 | 4.37 | 4.40 | -2.22% | 67,948 |
03/16/2026 | 4.46 | 4.64 | 4.35 | 4.50 | -0.66% | 165,680 |
03/16/2026 |
-$0.34 Earnings | |||||
03/13/2026 | 4.78 | 4.86 | 4.46 | 4.53 | -4.63% | 138,198 |
03/12/2026 | 4.85 | 4.86 | 4.69 | 4.75 | -3.65% | 134,037 |
03/11/2026 | 4.90 | 4.97 | 4.79 | 4.93 | +0.61% | 121,961 |
03/10/2026 | 4.85 | 5.06 | 4.83 | 4.90 | +1.24% | 136,115 |
03/09/2026 | 4.71 | 4.88 | 4.66 | 4.84 | +1.04% | 87,598 |
03/06/2026 | 4.65 | 4.88 | 4.64 | 4.79 | +1.05% | 89,507 |
03/05/2026 | 4.91 | 5.03 | 4.68 | 4.74 | -3.85% | 79,486 |
03/04/2026 | 4.72 | 4.98 | 4.63 | 4.93 | +5.12% | 96,920 |
03/03/2026 | 4.78 | 4.86 | 4.59 | 4.69 | -4.48% | 119,061 |
03/02/2026 | 4.88 | 4.95 | 4.66 | 4.91 | -1.01% | 161,426 |
02/27/2026 | 4.92 | 5.04 | 4.84 | 4.96 | -0.40% | 82,020 |
02/26/2026 | 5.02 | 5.08 | 4.83 | 4.98 | -1.39% | 69,714 |
02/25/2026 | 4.92 | 5.10 | 4.86 | 5.05 | +3.06% | 155,909 |
02/24/2026 | 4.63 | 4.91 | 4.60 | 4.90 | +4.70% | 134,952 |
02/23/2026 | 4.60 | 4.72 | 4.58 | 4.68 | +1.52% | 55,708 |
02/20/2026 | 4.80 | 4.80 | 4.55 | 4.61 | -4.95% | 103,818 |
02/19/2026 | 4.80 | 4.90 | 4.64 | 4.85 | 0.00% | 161,186 |
02/18/2026 | 4.61 | 4.87 | 4.61 | 4.85 | +4.30% | 83,158 |
02/17/2026 | 4.72 | 4.75 | 4.51 | 4.65 | -1.27% | 123,201 |
02/13/2026 | 4.68 | 4.85 | 4.68 | 4.71 | -0.63% | 76,480 |
02/12/2026 | 4.92 | 4.92 | 4.69 | 4.74 | -3.85% | 65,297 |
02/11/2026 | 5.00 | 5.01 | 4.77 | 4.93 | -0.60% | 106,027 |
02/10/2026 | 4.89 | 5.32 | 4.78 | 4.96 | +1.22% | 189,018 |
02/09/2026 | 4.83 | 4.95 | 4.72 | 4.90 | +1.24% | 136,924 |
02/06/2026 | 4.43 | 4.88 | 4.43 | 4.84 | +9.50% | 110,275 |
02/05/2026 | 4.71 | 4.80 | 4.41 | 4.42 | -7.14% | 208,254 |
02/04/2026 | 4.84 | 4.97 | 4.67 | 4.76 | -2.06% | 168,332 |
02/03/2026 | 4.71 | 4.94 | 4.69 | 4.86 | +2.53% | 165,364 |
02/02/2026 | 4.62 | 4.87 | 4.62 | 4.74 | +1.94% | 206,864 |
01/30/2026 | 4.68 | 4.85 | 4.50 | 4.65 | +1.09% | 292,996 |
01/29/2026 | 4.57 | 4.76 | 4.45 | 4.60 | 0.00% | 190,997 |
01/28/2026 | 4.86 | 4.86 | 4.50 | 4.60 | -4.96% | 315,599 |
01/27/2026 | 4.69 | 4.86 | 4.66 | 4.84 | +3.42% | 83,603 |
01/26/2026 | 4.66 | 4.77 | 4.51 | 4.68 | -0.85% | 221,524 |
01/23/2026 | 4.73 | 4.82 | 4.56 | 4.72 | -0.21% | 304,890 |
01/22/2026 | 4.54 | 4.76 | 4.49 | 4.73 | +3.96% | 212,574 |
01/21/2026 | 4.48 | 4.64 | 4.37 | 4.55 | +1.56% | 302,284 |
01/20/2026 | 4.21 | 4.56 | 4.01 | 4.48 | +4.67% | 353,786 |
01/16/2026 | 4.11 | 4.37 | 4.06 | 4.28 | +6.20% | 385,311 |
01/15/2026 | 4.63 | 4.73 | 3.94 | 4.03 | -13.15% | 1,027,172 |
01/14/2026 | 4.69 | 4.95 | 4.62 | 4.64 | +0.43% | 279,123 |
01/13/2026 | 4.75 | 4.85 | 4.45 | 4.62 | -2.74% | 324,536 |
01/12/2026 | 4.88 | 4.88 | 4.55 | 4.75 | -2.06% | 364,805 |