Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 6.09 | 0.00 | 0.00% | 6.09 | 6.09 | 6.09 | 0 |
| Jun 27 2024 | 6.09 | 0.10 | 1.67% | 5.91 | 6.32 | 5.91 | 40,059 |
| Jun 26 2024 | 5.99 | -0.16 | -2.60% | 6.09 | 6.40 | 5.945 | 25,416 |
| Jun 25 2024 | 6.15 | 0.25 | 4.24% | 5.91 | 6.46 | 5.8701 | 63,879 |
| Jun 24 2024 | 5.90 | -0.15 | -2.48% | 6.03 | 6.296 | 5.76 | 81,237 |
| Jun 21 2024 | 6.05 | -0.33 | -5.17% | 6.32 | 6.66 | 5.845 | 51,895 |
| Jun 20 2024 | 6.38 | -0.11 | -1.62% | 6.49 | 6.74 | 6.38 | 29,925 |
| Jun 18 2024 | 6.485 | -0.28 | -4.07% | 6.91 | 7.0399 | 6.48 | 71,713 |
| Jun 17 2024 | 6.76 | -0.44 | -6.11% | 7.30 | 7.41 | 6.3101 | 114,280 |
| Jun 14 2024 | 7.20 | -0.58 | -7.46% | 7.55 | 7.80 | 7.10 | 101,247 |
| Jun 13 2024 | 7.78 | -0.31 | -3.83% | 8.22 | 8.37 | 7.49 | 69,157 |
| Jun 12 2024 | 8.09 | 0.09 | 1.13% | 8.18 | 8.68 | 7.64 | 127,251 |
| Jun 11 2024 | 8.00 | 0.90 | 12.68% | 7.34 | 8.18 | 7.34 | 133,861 |
| Jun 10 2024 | 7.10 | -0.09 | -1.25% | 7.16 | 7.28 | 7.00 | 60,496 |
| Jun 07 2024 | 7.19 | 0.21 | 3.01% | 6.99 | 7.5106 | 6.99 | 22,258 |
| Jun 06 2024 | 6.98 | 0.02 | 0.29% | 7.00 | 7.30 | 6.81 | 57,066 |
| Jun 05 2024 | 6.96 | -0.49 | -6.58% | 7.50 | 7.67 | 6.63 | 67,058 |
| Jun 04 2024 | 7.45 | -0.05 | -0.67% | 7.50 | 7.60 | 7.31 | 20,983 |
| Jun 03 2024 | 7.50 | -0.12 | -1.57% | 7.65 | 7.85 | 7.31 | 39,640 |
| May 31 2024 | 7.62 | 0.07 | 0.93% | 7.53 | 7.7499 | 7.3236 | 32,579 |
| May 30 2024 | 7.55 | 0.15 | 2.03% | 7.37 | 7.8851 | 7.26 | 43,197 |
| May 29 2024 | 7.40 | -0.37 | -4.76% | 7.59 | 7.88 | 7.06 | 46,183 |
| May 28 2024 | 7.77 | -0.14 | -1.77% | 7.97 | 8.09 | 7.50 | 50,011 |
| May 24 2024 | 7.91 | -0.24 | -2.94% | 8.05 | 8.2302 | 7.76 | 49,397 |
| May 23 2024 | 8.15 | 0.04 | 0.49% | 8.12 | 8.5472 | 7.83 | 71,575 |
| May 22 2024 | 8.11 | -0.19 | -2.29% | 8.20 | 8.49 | 8.06 | 28,785 |
| May 21 2024 | 8.30 | -0.59 | -6.64% | 9.34 | 9.34 | 8.20 | 45,197 |
| May 20 2024 | 8.89 | 0.16 | 1.83% | 9.10 | 9.72 | 8.5913 | 99,831 |
| May 17 2024 | 8.73 | 0.23 | 2.71% | 8.50 | 8.80 | 8.34 | 46,928 |
| May 16 2024 | 8.50 | 0.10 | 1.19% | 8.63 | 8.64 | 8.135 | 36,600 |
| May 15 2024 | 8.40 | 0.15 | 1.82% | 8.28 | 8.64 | 8.15 | 30,019 |
| May 14 2024 | 8.25 | 0.17 | 2.10% | 8.06 | 8.4799 | 8.06 | 36,960 |
| May 13 2024 | 8.08 | -0.13 | -1.58% | 8.37 | 8.65 | 8.01 | 34,522 |
| May 10 2024 | 8.21 | -0.25 | -2.96% | 8.71 | 8.71 | 8.16 | 39,254 |
| May 09 2024 | 8.46 | 0.43 | 5.35% | 8.00 | 8.88 | 7.87 | 68,306 |
| May 08 2024 | 8.03 | -0.07 | -0.86% | 8.13 | 8.23 | 7.96 | 32,138 |
| May 07 2024 | 8.10 | -0.24 | -2.88% | 8.46 | 8.46 | 8.05 | 31,485 |
| May 06 2024 | 8.34 | -0.34 | -3.92% | 8.79 | 8.8899 | 8.34 | 36,178 |
| May 03 2024 | 8.68 | -0.10 | -1.14% | 8.95 | 9.06 | 8.67 | 39,361 |
| May 02 2024 | 8.78 | 0.11 | 1.27% | 8.84 | 8.96 | 8.4301 | 34,276 |
| May 01 2024 | 8.67 | -0.38 | -4.20% | 9.00 | 9.115 | 8.6101 | 44,946 |
| Apr 30 2024 | 9.05 | 0.67 | 8.00% | 8.38 | 9.06 | 8.25 | 33,247 |
| Apr 29 2024 | 8.38 | -0.22 | -2.56% | 8.55 | 8.73 | 8.25 | 30,334 |
| Apr 26 2024 | 8.60 | 0.17 | 2.02% | 8.55 | 8.75 | 8.40 | 25,214 |
| Apr 25 2024 | 8.43 | 0.02 | 0.24% | 8.25 | 8.795 | 8.0785 | 81,045 |
| Apr 24 2024 | 8.41 | 0.39 | 4.86% | 8.05 | 9.22 | 8.05 | 123,175 |
| Apr 23 2024 | 8.02 | 0.03 | 0.38% | 7.92 | 8.45 | 7.90 | 23,663 |
| Apr 22 2024 | 7.99 | -0.01 | -0.13% | 8.14 | 8.38 | 7.82 | 37,510 |
| Apr 19 2024 | 8.00 | -0.44 | -5.21% | 8.43 | 8.70 | 7.81 | 54,152 |
| Apr 18 2024 | 8.44 | 0.20 | 2.43% | 8.22 | 8.575 | 8.07 | 30,390 |
| Apr 17 2024 | 8.24 | 0.07 | 0.86% | 8.20 | 8.68 | 8.07 | 75,084 |
| Apr 16 2024 | 8.17 | -0.20 | -2.39% | 8.41 | 8.75 | 7.90 | 68,141 |
| Apr 15 2024 | 8.37 | -0.65 | -7.21% | 9.05 | 9.19 | 8.2001 | 75,035 |
| Apr 12 2024 | 9.02 | -0.12 | -1.31% | 9.09 | 9.22 | 8.80 | 42,140 |
| Apr 11 2024 | 9.14 | -0.10 | -1.08% | 9.29 | 9.475 | 9.11 | 55,057 |
| Apr 10 2024 | 9.24 | -0.11 | -1.18% | 9.26 | 9.63 | 8.95 | 41,805 |
| Apr 09 2024 | 9.35 | -0.29 | -3.01% | 9.78 | 9.79 | 9.14 | 35,624 |
| Apr 08 2024 | 9.64 | 0.08 | 0.84% | 9.54 | 9.80 | 9.34 | 34,962 |
| Apr 05 2024 | 9.56 | 0.40 | 4.37% | 9.24 | 9.56 | 9.1306 | 30,358 |
| Apr 04 2024 | 9.16 | -0.75 | -7.57% | 10.08 | 10.08 | 9.10 | 72,955 |
| Apr 03 2024 | 9.91 | -0.03 | -0.30% | 9.82 | 10.23 | 9.73 | 147,805 |
| Apr 02 2024 | 9.94 | 0.14 | 1.43% | 9.69 | 9.94 | 9.55 | 40,741 |
| Apr 01 2024 | 9.80 | -0.12 | -1.21% | 9.97 | 9.98 | 9.4945 | 63,016 |
