Hemab Therapeutics Stock Price History
NASDAQ: COAGHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COAG price history at a glance
The price history for Hemab Therapeutics (COAG) on this page begins on April 27, 2026, when the stock closed at $34.00; it most recently closed at $31.62 on October 5, 2026. The highest price in this record is $55.42, reached on August 10, 2026; the latest close is 42.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $55.42
- Date of high
- Aug 10, 2026
- Low since 2026
- $23.00
- Date of low
- May 11, 2026
- 52-week high
- $55.42
- 52-week low
- $23.00
- IPO year
- 2026
- Last close
- $31.62
COAG returns
1 week
+1.64%
1 month
-28.94%
3 months
-16.86%
COAG price return, excluding dividends.
COAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.65 | 33.93 | 29.98 | 31.62 | +2.36% | |
| 28.60 | 31.31 | 27.69 | 30.89 | +7.63% | |
| 28.25 | 28.98 | 27.38 | 28.70 | +1.16% | |
| 30.81 | 30.89 | 28.01 | 28.37 | -7.26% | |
| 31.11 | 31.11 | 29.76 | 30.59 | -1.67% | |
| 31.49 | 31.49 | 30.06 | 31.11 | +0.16% | |
| 30.82 | 31.35 | 29.63 | 31.06 | +0.71% | |
| 32.92 | 33.27 | 30.80 | 30.84 | -5.40% | |
| 32.99 | 33.95 | 31.80 | 32.60 | -1.57% | |
| 34.39 | 34.41 | 32.60 | 33.12 | -4.66% | |
| 35.70 | 36.10 | 34.74 | 34.74 | -2.74% | |
| 36.89 | 37.64 | 34.01 | 35.72 | -2.75% | |
| 38.38 | 38.98 | 34.99 | 36.73 | -3.97% | |
| 38.53 | 39.81 | 37.42 | 38.25 | +0.74% | |
| 41.20 | 43.21 | 37.54 | 37.97 | -7.82% | |
| 41.67 | 42.31 | 40.85 | 41.19 | -0.07% | |
| 41.23 | 43.47 | 40.42 | 41.22 | +0.61% | |
| 40.44 | 43.98 | 39.97 | 40.97 | +2.14% | |
| 40.15 | 40.65 | 39.29 | 40.11 | -0.89% | |
| 39.40 | 40.88 | 38.79 | 40.47 | +2.72% | |
| 40.26 | 42.48 | 38.98 | 39.40 | -1.20% | |
| 44.32 | 44.52 | 39.50 | 39.88 | -10.38% | |
| 44.77 | 46.20 | 43.05 | 44.50 | -0.16% | |
| 44.03 | 45.49 | 43.10 | 44.57 | +0.36% | |
| 43.40 | 45.49 | 43.29 | 44.41 | +0.09% | |
| 44.62 | 45.28 | 43.02 | 44.37 | -0.74% | |
| 44.51 | 46.83 | 42.71 | 44.70 | +1.54% | |
| 45.81 | 47.00 | 43.34 | 44.02 | -3.74% | |
| 44.66 | 46.43 | 43.08 | 45.73 | +1.98% | |
| 48.84 | 49.37 | 44.64 | 44.84 | -9.40% | |
| 49.15 | 51.11 | 48.61 | 49.49 | +0.61% | |
| 49.77 | 52.00 | 47.97 | 49.19 | -0.93% | |
| 46.67 | 50.36 | 46.58 | 49.65 | +6.39% | |
| 49.10 | 50.15 | 46.46 | 46.67 | -5.07% | |
| 48.85 | 53.00 | 46.99 | 49.16 | +1.99% | |
| 50.76 | 51.69 | 46.57 | 48.20 | -6.70% | |
| 53.42 | 54.05 | 50.85 | 51.66 | -1.49% | |
| 53.00 | 55.37 | 52.30 | 52.44 | -2.15% | |
| 54.78 | 55.18 | 51.77 | 53.59 | -2.46% | |
| 53.76 | 55.42 | 50.59 | 54.94 | +1.84% | |
| 54.74 | 55.18 | 52.00 | 53.95 | +0.88% | |
| 52.12 | 54.66 | 50.85 | 53.48 | +3.36% | |
| 49.87 | 52.27 | 49.62 | 51.74 | +3.75% | |
| 49.66 | 51.81 | 48.76 | 49.87 | +0.42% | |
| 52.51 | 53.33 | 48.62 | 49.66 | -4.79% | |
| 50.20 | 53.61 | 49.80 | 52.16 | +4.13% | |
| 46.77 | 50.16 | 46.29 | 50.09 | +7.67% | |
| 45.23 | 49.48 | 45.23 | 46.52 | +3.38% | |
| 47.72 | 47.72 | 44.65 | 45.00 | -5.36% | |
| 47.37 | 48.62 | 45.44 | 47.55 | +0.17% | |
| 43.75 | 49.63 | 42.24 | 47.47 | +6.08% | |
| 48.78 | 48.85 | 43.99 | 44.75 | -5.31% | |
| 50.85 | 50.85 | 45.11 | 47.26 | -6.21% | |
| 47.78 | 50.75 | 45.80 | 50.39 | +6.51% | |
| 45.78 | 49.11 | 43.05 | 47.31 | +3.23% | |
| 49.14 | 49.90 | 45.64 | 45.83 | -6.91% | |
| 47.77 | 49.44 | 47.26 | 49.23 | +1.97% | |
| 49.19 | 50.77 | 47.46 | 48.28 | -2.25% | |
| 50.28 | 52.15 | 47.06 | 49.39 | +0.20% | |
| 43.58 | 50.11 | 43.26 | 49.29 | +10.69% | |
| 43.31 | 45.27 | 42.81 | 44.53 | +2.79% | |
| 42.23 | 44.15 | 39.65 | 43.32 | +0.02% | |
| 38.83 | 43.92 | 38.36 | 43.31 | +9.62% | |
| 38.39 | 42.03 | 37.99 | 39.51 | +3.89% | |
| 37.21 | 38.36 | 34.98 | 38.03 | +2.23% | |
| 34.00 | 38.45 | 33.57 | 37.20 | +9.77% | |
| 31.39 | 35.49 | 30.74 | 33.89 | +7.62% | |
| 29.92 | 32.19 | 29.54 | 31.49 | +5.07% | |
| 31.31 | 32.04 | 29.61 | 29.97 | -3.32% | |
| 32.51 | 33.21 | 30.32 | 31.00 | -4.62% | |
| 36.17 | 37.09 | 32.41 | 32.50 | -11.52% | |
| 36.63 | 38.22 | 35.11 | 36.73 | 0.00% | |
| 32.44 | 38.87 | 31.42 | 36.73 | +13.47% | |
| 27.56 | 33.18 | 27.56 | 32.37 | +16.77% | |
| 28.90 | 29.76 | 27.47 | 27.72 | -3.62% | |
| 29.15 | 30.90 | 27.69 | 28.76 | -1.34% | |
| 31.16 | 31.49 | 27.83 | 29.15 | -8.16% | |
| 29.25 | 31.98 | 29.25 | 31.74 | +8.55% | |
| 26.81 | 29.47 | 26.81 | 29.24 | +10.55% | |
| 26.21 | 27.95 | 25.42 | 26.45 | +3.68% | |
| 24.89 | 25.96 | 23.81 | 25.51 | +1.71% | |
| 25.11 | 26.50 | 24.55 | 25.08 | +0.40% | |
| 26.85 | 27.00 | 24.80 | 24.98 | -7.28% | |
| 25.55 | 27.95 | 25.41 | 26.94 | +5.44% | |
| 27.02 | 27.76 | 24.50 | 25.55 | -5.37% | |
| 25.69 | 27.61 | 25.45 | 27.00 | +5.68% | |
| 26.39 | 27.25 | 24.61 | 25.55 | +0.99% | |
| 25.62 | 26.40 | 24.50 | 25.30 | -0.43% | |
| 26.68 | 27.06 | 25.18 | 25.41 | -2.90% | |
| 26.89 | 28.25 | 25.90 | 26.17 | -4.73% | |
| 26.54 | 27.60 | 26.07 | 27.47 | +1.25% | |
| 28.05 | 28.47 | 26.41 | 27.13 | -4.81% | |
| 27.70 | 29.44 | 27.29 | 28.50 | +1.79% | |
| 29.26 | 29.89 | 27.60 | 28.00 | -2.10% | |
| 28.00 | 30.00 | 27.66 | 28.60 | +2.73% | |
| 26.75 | 28.00 | 26.75 | 27.84 | +7.53% | |
| 26.30 | 27.04 | 25.21 | 25.89 | -1.56% | |
| 26.07 | 27.81 | 25.40 | 26.30 | -0.64% | |
| 24.21 | 26.50 | 24.21 | 26.47 | +4.05% | |
| 27.15 | 27.43 | 24.60 | 25.44 | -6.30% | |
| 27.62 | 27.94 | 25.42 | 27.15 | -3.28% | |
| 28.36 | 29.22 | 27.11 | 28.07 | -1.06% | |
| 28.43 | 29.31 | 27.30 | 28.37 | -0.67% | |
| 26.00 | 28.65 | 25.40 | 28.56 | +10.27% | |
| 24.63 | 26.38 | 24.53 | 25.90 | +3.60% | |
| 25.10 | 25.31 | 23.00 | 25.00 | -0.48% | |
| 25.74 | 26.59 | 24.55 | 25.12 | -2.41% | |
| 24.96 | 26.00 | 23.76 | 25.74 | +2.92% | |
| 25.25 | 25.98 | 23.48 | 25.01 | +0.04% | |
| 23.81 | 25.50 | 23.81 | 25.00 | -1.34% | |
| 30.87 | 32.00 | 24.94 | 25.34 | -25.47% | |
| 27.00 | 36.61 | 27.00 | 34.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COAG chart for longer ranges.