ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Coya Therapeutics, Inc. - Common Stock (NQ:COYA)

4.850 -0.270 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.150 5.150 4.780 4.850 576,805 -0.27(-5.27%)
Jan 08, 2026 5.150 5.400 4.990 5.120 382,056 -0.03(-0.58%)
Jan 07, 2026 5.320 5.500 5.010 5.150 340,160 -0.10(-1.90%)
Jan 06, 2026 5.430 5.480 5.250 5.250 164,182 -0.11(-2.05%)
Jan 05, 2026 5.750 5.960 5.310 5.360 321,442 -0.29(-5.13%)
Jan 02, 2026 5.830 5.935 5.440 5.650 291,274 -0.15(-2.59%)
Dec 31, 2025 5.490 5.900 5.490 5.800 161,091 +0.26(+4.69%)
Dec 30, 2025 5.530 6.030 5.400 5.540 238,047 -0.01(-0.18%)
Dec 29, 2025 5.480 5.630 5.390 5.550 221,407 +0.08(+1.46%)
Dec 26, 2025 5.540 5.752 5.290 5.470 89,020 -0.08(-1.44%)
Dec 24, 2025 5.420 5.600 5.300 5.550 128,805 +0.16(+2.97%)
Dec 23, 2025 5.690 5.690 5.340 5.390 139,501 +0.03(+0.56%)
Dec 22, 2025 5.570 5.770 5.340 5.360 194,190 -0.13(-2.37%)
Dec 19, 2025 5.290 5.550 5.270 5.490 363,477 +0.19(+3.58%)
Dec 18, 2025 5.650 5.758 5.250 5.300 325,563 -0.30(-5.36%)
Dec 17, 2025 5.890 6.010 5.567 5.600 196,451 -0.23(-3.95%)
Dec 16, 2025 5.910 5.950 5.725 5.830 204,687 -0.08(-1.35%)
Dec 15, 2025 6.230 6.355 5.900 5.910 301,118 -0.27(-4.37%)
Dec 12, 2025 6.290 6.440 6.120 6.180 268,417 -0.07(-1.12%)
Dec 11, 2025 6.030 6.275 6.030 6.250 244,180 +0.16(+2.63%)
Dec 10, 2025 6.110 6.325 6.000 6.090 200,996 -0.05(-0.81%)
Dec 09, 2025 6.150 6.300 6.070 6.140 190,384 +0.07(+1.15%)
Dec 08, 2025 6.090 6.200 5.950 6.070 276,858 +0.05(+0.83%)
Dec 05, 2025 6.170 6.170 5.910 6.020 156,206 +0.02(+0.33%)
Dec 04, 2025 6.100 6.125 5.930 6.000 97,963 -0.15(-2.44%)
Dec 03, 2025 5.980 6.240 5.930 6.150 103,644 +0.17(+2.84%)
Dec 02, 2025 6.300 6.330 5.960 5.980 190,270 -0.26(-4.17%)
Dec 01, 2025 6.510 6.620 6.160 6.240 119,648 -0.27(-4.15%)
Nov 28, 2025 6.460 6.578 6.360 6.510 150,321 +0.13(+2.04%)
Nov 26, 2025 6.190 6.392 6.070 6.380 147,278 +0.32(+5.28%)
Nov 25, 2025 6.080 6.095 5.920 6.060 102,976 +0.01(+0.17%)
Nov 24, 2025 6.010 6.290 5.910 6.050 176,844 +0.07(+1.17%)
Nov 21, 2025 6.000 6.110 5.920 5.980 127,002 +0.00(+0.00%)
Nov 20, 2025 5.790 6.200 5.790 5.980 259,853 +0.19(+3.28%)
Nov 19, 2025 6.110 6.179 5.700 5.790 405,353 -0.37(-6.01%)
Nov 18, 2025 5.850 6.160 5.680 6.160 150,717 +0.31(+5.30%)
Nov 17, 2025 5.850 6.010 5.680 5.850 353,792 -0.02(-0.34%)
Nov 14, 2025 5.860 6.070 5.735 5.870 116,873 -0.09(-1.51%)
Nov 13, 2025 6.100 6.204 5.830 5.960 211,227 -0.13(-2.13%)
Nov 12, 2025 6.040 6.120 5.810 6.090 158,013 +0.08(+1.33%)
Nov 11, 2025 5.970 6.120 5.850 6.010 62,221 +0.06(+1.01%)
Nov 10, 2025 5.810 6.150 5.702 5.950 103,499 +0.19(+3.30%)
Nov 07, 2025 5.700 5.785 5.556 5.760 153,955 +0.00(+0.00%)
Nov 06, 2025 5.730 6.015 5.680 5.760 92,350 -0.01(-0.17%)
Nov 05, 2025 5.870 6.000 5.700 5.770 209,712 -0.08(-1.37%)
Nov 04, 2025 5.900 6.200 5.800 5.850 295,080 -0.15(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.