Hemab Therapeutics Holdings, Inc. - Common Stock (COAG)

Last Price39.76

Change-3.05 (-7.12%)

NASDAQ · Last Trade: Nov 10th, 1:40 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Hemab Therapeutics Holdings, Inc. - Common Stock (COAG)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	49.92	50.22	42.58	42.81	1,095,882	42.81
11/06/2026	46.18	49.12	45.52	49.02	427,951	49.02
11/05/2026	45.00	45.88	43.96	45.17	274,854	45.17
11/04/2026	45.00	45.14	41.96	45.09	499,701	45.09
11/03/2026	41.90	44.36	41.15	43.10	465,769	43.10
11/02/2026	41.67	42.91	39.96	41.18	343,876	41.18
10/30/2026	40.34	42.85	39.38	41.45	765,616	41.45
10/29/2026	38.89	42.23	38.75	40.42	1,195,909	40.42
10/28/2026	38.23	38.78	37.26	38.50	414,024	38.50
10/27/2026	36.35	38.58	35.41	38.40	380,060	38.40
10/26/2026	34.73	36.38	34.39	36.02	269,191	36.02
10/23/2026	34.58	36.70	33.89	34.40	271,178	34.40
10/22/2026	35.20	35.90	34.44	34.81	368,983	34.81
10/21/2026	34.17	36.33	34.13	35.34	388,273	35.34
10/20/2026	32.16	34.53	31.32	34.17	397,751	34.17
10/19/2026	30.12	32.37	29.88	32.09	254,485	32.09
10/16/2026	32.56	32.56	29.87	30.07	351,773	30.07
10/15/2026	30.20	33.50	30.20	32.52	478,280	32.52
10/14/2026	29.75	30.42	29.01	29.94	224,941	29.94
10/13/2026	30.59	31.05	29.11	29.80	441,950	29.80
10/12/2026	31.68	32.15	30.20	30.39	235,036	30.39
10/09/2026	30.65	33.93	29.98	31.62	619,093	31.62
10/08/2026	28.60	31.31	27.39	30.89	616,498	30.89
10/07/2026	28.25	28.98	27.38	28.70	377,185	28.70
10/06/2026	30.81	30.89	28.01	28.37	436,833	28.37
10/05/2026	31.11	31.11	29.76	30.59	294,544	30.59
10/02/2026	31.49	31.49	30.06	31.11	354,148	31.11
10/01/2026	30.82	31.35	29.63	31.06	437,778	31.06
9/30/2026	32.92	33.27	30.80	30.84	865,204	30.84
9/29/2026	32.99	33.95	31.80	32.60	452,047	32.60
9/28/2026	34.39	34.41	32.60	33.12	348,531	33.12
9/25/2026	35.70	36.10	34.73	34.74	266,540	34.74
9/24/2026	36.89	37.64	34.01	35.72	401,282	35.72
9/23/2026	38.38	38.98	34.99	36.73	417,074	36.73
9/22/2026	38.53	39.80	37.42	38.25	550,081	38.25
9/21/2026	41.20	43.20	37.54	37.97	556,767	37.97
9/18/2026	41.67	42.31	40.85	41.19	4,149,493	41.19
9/17/2026	41.23	43.47	40.42	41.22	429,042	41.22
9/16/2026	40.44	43.98	39.97	40.97	597,200	40.97
9/15/2026	40.15	40.65	39.29	40.11	256,939	40.11
9/14/2026	39.40	40.88	38.79	40.47	459,470	40.47
9/11/2026	40.26	42.48	38.98	39.40	408,085	39.40
9/10/2026	44.32	44.52	39.49	39.88	433,563	39.88
9/09/2026	44.77	46.20	43.05	44.50	429,284	44.50
9/08/2026	44.03	45.49	43.10	44.57	359,151	44.57
9/04/2026	43.40	45.49	43.29	44.41	302,046	44.41
9/03/2026	44.62	45.28	43.02	44.37	257,208	44.37
9/02/2026	44.51	46.83	42.71	44.70	325,208	44.70
9/01/2026	45.81	47.00	43.34	44.02	318,514	44.02
8/31/2026	44.66	46.43	43.08	45.73	591,647	45.73
8/28/2026	48.84	49.37	44.63	44.84	260,079	44.84
8/27/2026	49.15	51.11	48.61	49.49	354,964	49.49
8/26/2026	49.77	52.00	47.97	49.19	334,193	49.19
8/25/2026	46.67	50.36	46.58	49.65	527,159	49.65
8/24/2026	49.10	50.15	46.46	46.67	336,958	46.67
8/21/2026	48.85	53.00	46.99	49.16	391,756	49.16
8/20/2026	50.76	51.69	46.57	48.20	426,506	48.20
8/19/2026	53.42	54.05	50.85	51.66	279,909	51.66
8/18/2026	53.00	55.37	52.30	52.44	183,052	52.44
8/17/2026	54.78	55.18	51.77	53.59	208,929	53.59
8/14/2026	53.76	55.42	50.59	54.94	101,168	54.94
8/13/2026	54.74	55.18	52.00	53.95	171,412	53.95
8/12/2026	52.12	54.66	50.85	53.48	278,316	53.48
8/11/2026	49.87	52.27	49.62	51.74	251,769	51.74
8/10/2026	49.66	51.80	48.76	49.87	299,113	49.87