Dark

COAG
Hemab Therapeutics Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 3:04:49 PM EDT

31.43USD-3.781%(-1.24)610,042

31.21Bid 31.56Ask 0.35Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

32.60USD-0.199%(-0.07)250,004

After-hours

Sep 25, 2026 4:41:30 PM EDT

34.74USD-0.144%(-0.05)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	33.2700	33.4000	31.2000	31.4300	-3.589%	610,042	0.000%
2026-09-29	32.9900	33.9500	31.8032	32.6000	-1.570%	452,048	-3.589%
2026-09-28	34.3900	34.4100	32.6000	33.1200	-4.663%	348,532	-5.103%
2026-09-25	35.7000	36.1000	34.7350	34.7400	-2.744%	266,540	-9.528%
2026-09-24	36.8900	37.6400	34.0050	35.7200	-2.750%	401,283	-12.010%
2026-09-23	38.3800	38.9800	34.9900	36.7300	-3.974%	417,075	-14.430%
2026-09-22	38.5300	39.8050	37.4200	38.2500	+0.737%	550,080	-17.830%
2026-09-21	41.2000	43.2050	37.5400	37.9700	-7.817%	556,767	-17.224%
2026-09-18	41.6700	42.3100	40.8500	41.1900	-0.073%	4,149,493	-23.695%
2026-09-17	41.2300	43.4650	40.4200	41.2200	+0.610%	429,043	-23.751%
2026-09-16	40.4400	43.9800	39.9700	40.9700	+2.144%	597,199	-23.285%
2026-09-15	40.1500	40.6500	39.2900	40.1100	-0.890%	256,939	-21.640%
2026-09-14	39.4000	40.8800	38.7900	40.4700	+2.716%	459,470	-22.338%
2026-09-11	40.2600	42.4843	38.9800	39.4000	-1.204%	408,085	-20.228%
2026-09-10	44.3200	44.5150	39.4950	39.8800	-10.382%	433,565	-21.189%
2026-09-09	44.7700	46.2000	43.0500	44.5000	-0.157%	429,284	-29.371%
2026-09-08	44.0300	45.4900	43.1000	44.5700	+0.360%	360,079	-29.482%
2026-09-04	43.4000	45.4925	43.2900	44.4100	+0.090%	302,046	-29.228%
2026-09-03	44.6200	45.2800	43.0200	44.3700	-0.738%	257,209	-29.164%
2026-09-02	44.5100	46.8300	42.7100	44.7000	+1.545%	325,208	-29.687%
2026-09-01	45.8100	47.0000	43.3400	44.0200	-3.739%	318,514	-28.601%
2026-08-31	44.6600	46.4300	43.0800	45.7300	+1.985%	591,648	-31.271%
2026-08-28	48.8400	49.3700	44.6350	44.8400	-9.396%	260,079	-29.906%
2026-08-27	49.1500	51.1100	48.6100	49.4900	+0.610%	354,965	-36.492%
2026-08-26	49.7700	52.0000	47.9700	49.1900	-0.926%	334,193	-36.105%
2026-08-25	46.6700	50.3600	46.5800	49.6500	+6.385%	527,160	-36.697%
2026-08-24	49.1000	50.1490	46.4600	46.6700	-5.065%	336,959	-32.655%
2026-08-21	48.8500	52.9997	46.9900	49.1600	+1.992%	391,756	-36.066%
2026-08-20	50.7600	51.6900	46.5700	48.2000	-6.698%	426,536	-34.793%
2026-08-19	53.4200	54.0500	50.8500	51.6600	-1.487%	279,909	-39.160%
2026-08-18	53.0000	55.3650	52.3040	52.4400	-2.146%	183,053	-40.065%
2026-08-17	54.7800	55.1800	51.7700	53.5900	-2.457%	208,930	-41.351%
2026-08-14	53.7600	55.4200	50.5901	54.9400	+1.835%	101,168	-42.792%
2026-08-13	54.7400	55.1800	52.0000	53.9500	+0.879%	171,433	-41.742%
2026-08-12	52.1200	54.6550	50.8500	53.4800	+3.363%	278,466	-41.230%
2026-08-11	49.8700	52.2700	49.6199	51.7400	+3.750%	251,794	-39.254%
2026-08-10	49.6600	51.8050	48.7550	49.8700	+0.423%	299,112	-36.976%
2026-08-07	52.5100	53.3316	48.6200	49.6600	-4.793%	415,713	-36.710%
2026-08-06	50.2000	53.6100	49.8000	52.1600	+4.133%	278,765	-39.743%
2026-08-05	46.7700	50.1600	46.2900	50.0900	+7.674%	353,630	-37.253%
2026-08-04	45.2300	49.4750	45.2300	46.5200	+3.378%	484,694	-32.438%
2026-08-03	47.7200	47.7200	44.6545	45.0000	-5.363%	699,550	-30.156%
2026-07-31	47.3700	48.6200	45.4400	47.5500	+0.169%	447,287	-33.901%
2026-07-30	43.7500	49.6300	42.2400	47.4700	+6.078%	821,189	-33.790%
2026-07-29	48.7800	48.8500	43.9850	44.7500	-5.311%	517,591	-29.765%
2026-07-28	50.8500	50.8500	45.1101	47.2600	-6.212%	430,568	-33.496%
2026-07-27	47.7800	50.7500	45.7950	50.3900	+6.510%	386,322	-37.627%
2026-07-24	45.7800	49.1100	43.0500	47.3100	+3.229%	779,648	-33.566%
2026-07-23	49.1400	49.8950	45.6400	45.8300	-6.906%	536,508	-31.420%
2026-07-22	47.7700	49.4400	47.2600	49.2300	+1.968%	240,740	-36.157%
2026-07-21	49.1900	50.7650	47.4575	48.2800	-2.247%	376,163	-34.901%
2026-07-20	50.2800	52.1450	47.0557	49.3900	+0.203%	568,922	-36.364%
2026-07-17	43.5800	50.1100	43.2601	49.2900	+10.689%	320,016	-36.235%
2026-07-16	43.3100	45.2700	42.8100	44.5300	+2.793%	394,040	-29.418%
2026-07-15	42.2300	44.1500	39.6500	43.3200	+0.023%	307,357	-27.447%
2026-07-14	38.8300	43.9200	38.3600	43.3100	+9.618%	319,539	-27.430%
2026-07-13	38.3900	42.0300	37.9900	39.5100	+3.892%	370,020	-20.451%
2026-07-10	37.2100	38.3568	34.9800	38.0300	+2.231%	210,393	-17.355%
2026-07-09	34.0000	38.4500	33.5700	37.2000	+9.767%	313,404	-15.511%
2026-07-08	31.3900	35.4900	30.7400	33.8900	+7.621%	347,152	-7.259%
2026-07-07	29.9200	32.1899	29.5400	31.4900	+5.072%	162,037	-0.191%
2026-07-06	31.3100	32.0400	29.6100	29.9700	-3.323%	618,122	+4.872%
2026-07-02	32.5100	33.2100	30.3200	31.0000	-4.615%	251,805	+1.387%
2026-07-01	36.1700	37.0900	32.4050	32.5000	-11.516%	228,774	-3.292%
2026-06-30	36.6300	38.2200	35.1146	36.7300	0.000%	321,620	-14.430%
2026-06-29	32.4400	38.8650	31.4200	36.7300	+13.469%	362,213	-14.430%
2026-06-26	27.5600	33.1800	27.5600	32.3700	+16.775%	329,199	-2.904%
2026-06-25	28.9000	29.7600	27.4725	27.7200	-3.599%	126,430	+13.384%
2026-06-24	29.1500	30.9001	27.6872	28.7550	-1.355%	134,975	+9.303%
2026-06-23	31.1600	31.4900	27.8300	29.1500	-8.160%	347,900	+7.822%
2026-06-22	29.2500	31.9800	29.2500	31.7400	+8.550%	355,935	-0.977%
2026-06-18	26.8100	29.4678	26.8100	29.2400	+10.548%	1,548,237	+7.490%
2026-06-17	26.2100	27.9500	25.4150	26.4500	+3.685%	372,565	+18.828%
2026-06-16	24.8900	25.9600	23.8065	25.5100	+1.715%	375,446	+23.207%
2026-06-15	25.1100	26.5000	24.5450	25.0800	+0.400%	199,711	+25.319%
2026-06-12	26.8500	27.0000	24.8000	24.9800	-7.275%	168,757	+25.821%
2026-06-11	25.5500	27.9500	25.4050	26.9400	+5.440%	190,950	+16.667%
2026-06-10	27.0200	27.7612	24.5000	25.5500	-5.370%	230,969	+23.014%
2026-06-09	25.6900	27.6050	25.4500	27.0000	+5.675%	182,467	+16.407%
2026-06-08	26.3900	27.2500	24.6100	25.5500	+0.988%	202,390	+23.014%
2026-06-05	25.6200	26.4000	24.4975	25.3000	-0.433%	184,206	+24.229%
2026-06-04	26.6800	27.0550	25.1750	25.4100	-2.904%	105,729	+23.691%
2026-06-03	26.8900	28.2500	25.9000	26.1700	-4.732%	211,128	+20.099%
2026-06-02	26.5400	27.5950	26.0700	27.4700	+1.253%	194,537	+14.416%
2026-06-01	28.0500	28.4700	26.4100	27.1300	-4.807%	128,895	+15.850%
2026-05-29	27.7000	29.4400	27.2894	28.5000	+1.786%	123,660	+10.281%
2026-05-28	29.2600	29.8900	27.6000	28.0000	-2.098%	132,990	+12.250%
2026-05-27	28.0000	30.1899	27.6600	28.6000	+2.730%	148,737	+9.895%
2026-05-26	26.7500	28.0000	26.7500	27.8400	+7.532%	271,179	+12.895%
2026-05-22	26.3000	27.0400	25.2050	25.8900	-1.559%	135,307	+21.398%
2026-05-21	26.0700	27.8100	25.4000	26.3000	-0.642%	193,389	+19.506%
2026-05-20	24.2100	26.4950	24.2100	26.4700	+4.049%	161,849	+18.738%
2026-05-19	27.1500	27.4300	24.6000	25.4400	-6.298%	132,727	+23.546%
2026-05-18	27.6200	27.9400	25.4150	27.1500	-3.278%	151,181	+15.764%
2026-05-15	28.3600	29.2150	27.1100	28.0700	-1.057%	118,340	+11.970%
2026-05-14	28.4300	29.3050	27.3000	28.3700	-0.665%	157,628	+10.786%
2026-05-13	26.0000	28.6500	25.4000	28.5600	+10.270%	209,919	+10.049%
2026-05-12	24.6300	26.3800	24.5250	25.9000	+3.600%	142,741	+21.351%
2026-05-11	25.1000	25.3050	23.0001	25.0000	-0.478%	239,347	+25.720%
2026-05-08	25.7400	26.5900	24.5500	25.1200	-2.409%	207,219	+25.119%
2026-05-07	24.9600	26.0000	23.7600	25.7400	+2.919%	202,210	+22.106%
2026-05-06	25.2500	25.9800	23.4750	25.0100	+0.040%	569,715	+25.670%
2026-05-05	23.8100	25.4961	23.8100	25.0000	-1.342%	461,167	+25.720%
2026-05-04	30.8700	32.0000	24.9400	25.3400	-25.471%	579,042	+24.033%
2026-05-01	27.0000	36.6100	27.0000	34.0000	0.000%	4,113,572	-7.559%

.dark-mode .Lyv7mH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lyv7mH{ color: #333333; background-color: white; border: 2px solid #333333; }COAGHemab Therapeutics Holdings, Inc. Common Stockstock NASDAQ

COAG
Hemab Therapeutics Holdings, Inc. Common Stock
stock NASDAQ