Hemab Therapeutics Holdings, Inc. Common Stock（COAG）— 价格历史

截至 2026-11-06 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-11-06	46.18	49.12	45.52	49.02	+7.57%	427,919
2026-11-05	45.00	45.89	43.96	45.57	+1.06%	456,500
2026-11-04	45.00	45.14	41.96	45.09	+4.62%	499,700
2026-11-03	41.90	44.36	41.15	43.10	+4.66%	465,800
2026-11-02	41.67	42.91	39.96	41.18	-0.65%	343,900
2026-10-30	40.34	42.85	39.38	41.45	+2.55%	765,500
2026-10-29	38.89	42.23	38.75	40.42	+4.99%	1,195,900
2026-10-28	38.23	38.78	37.26	38.50	+0.26%	414,000
2026-10-27	36.35	38.58	35.41	38.40	+6.61%	380,000
2026-10-26	34.73	36.39	34.39	36.02	+4.71%	269,200
2026-10-23	34.58	36.70	33.89	34.40	-1.21%	271,200
2026-10-22	35.20	35.90	34.44	34.82	-1.47%	369,000
2026-10-21	34.17	36.33	34.13	35.34	+3.42%	388,300
2026-10-20	32.16	34.53	31.32	34.17	+6.48%	397,800
2026-10-19	30.12	32.37	29.88	32.09	+6.72%	254,500
2026-10-16	32.56	32.56	29.87	30.07	-7.53%	351,800
2026-10-15	30.20	33.50	30.20	32.52	+8.62%	478,300
2026-10-14	29.75	30.42	29.01	29.94	+0.47%	224,900
2026-10-13	30.59	31.05	29.11	29.80	-1.94%	442,000
2026-10-12	31.68	32.15	30.20	30.39	-3.89%	235,000
2026-10-09	30.65	33.93	29.98	31.62	+2.36%	619,100
2026-10-08	28.60	31.31	27.39	30.89	+7.63%	616,400
2026-10-07	28.25	28.98	27.38	28.70	+1.16%	377,200
2026-10-06	30.81	30.89	28.01	28.37	-7.26%	436,800
2026-10-05	31.11	31.11	29.76	30.59	-1.67%	294,500
2026-10-02	31.49	31.49	30.06	31.11	+0.16%	354,100
2026-10-01	30.82	31.35	29.63	31.06	+0.71%	437,800
2026-09-30	32.92	33.27	30.80	30.84	-5.40%	865,200
2026-09-29	32.99	33.95	31.80	32.60	-1.57%	452,000
2026-09-28	34.39	34.41	32.60	33.12	-4.66%	348,500
2026-09-25	35.70	36.10	34.74	34.74	-2.74%	266,500
2026-09-24	36.89	37.64	34.01	35.72	-2.75%	401,300
2026-09-23	38.38	38.98	34.99	36.73	-3.97%	417,100
2026-09-22	38.53	39.81	37.42	38.25	+0.74%	550,100
2026-09-21	41.20	43.21	37.54	37.97	-7.82%	556,800
2026-09-18	41.67	42.31	40.85	41.19	-0.07%	4,149,500
2026-09-17	41.23	43.47	40.42	41.22	+0.61%	429,000
2026-09-16	40.44	43.98	39.97	40.97	+2.14%	597,200
2026-09-15	40.15	40.65	39.29	40.11	-0.89%	256,900
2026-09-14	39.40	40.88	38.79	40.47	+2.72%	459,500
2026-09-11	40.26	42.48	38.98	39.40	-1.20%	408,100
2026-09-10	44.32	44.52	39.50	39.88	-10.38%	433,600
2026-09-09	44.77	46.20	43.05	44.50	-0.16%	429,300
2026-09-08	44.03	45.49	43.10	44.57	+0.36%	358,000
2026-09-04	43.40	45.49	43.29	44.41	+0.09%	302,000
2026-09-03	44.62	45.28	43.02	44.37	-0.74%	257,200
2026-09-02	44.51	46.83	42.71	44.70	+1.54%	325,200
2026-09-01	45.81	47.00	43.34	44.02	-3.74%	318,500
2026-08-31	44.66	46.43	43.08	45.73	+1.98%	591,600
2026-08-28	48.84	49.37	44.64	44.84	-9.40%	260,100
2026-08-27	49.15	51.11	48.61	49.49	+0.61%	355,000
2026-08-26	49.77	52.00	47.97	49.19	-0.93%	334,200
2026-08-25	46.67	50.36	46.58	49.65	+6.39%	527,159
2026-08-24	49.10	50.15	46.46	46.67	-5.07%	336,958
2026-08-21	48.85	53.00	46.99	49.16	+1.99%	391,800
2026-08-20	50.76	51.69	46.57	48.20	-6.70%	426,500
2026-08-19	53.42	54.05	50.85	51.66	-1.49%	279,900
2026-08-18	53.00	55.37	52.30	52.44	-2.15%	183,100
2026-08-17	54.78	55.18	51.77	53.59	-2.46%	208,900
2026-08-14	53.76	55.42	50.59	54.94	+1.84%	101,200
2026-08-13	54.74	55.18	52.00	53.95	+0.88%	171,400
2026-08-12	52.12	54.66	50.85	53.48	+3.36%	278,100
2026-08-11	49.87	52.27	49.62	51.74	+3.75%	251,600
2026-08-10	49.66	51.81	48.76	49.87	+0.42%	299,100
2026-08-07	52.51	53.33	48.62	49.66	-4.79%	415,700
2026-08-06	50.20	53.61	49.80	52.16	+4.13%	278,800
2026-08-05	46.77	50.16	46.29	50.09	+7.67%	353,400
2026-08-04	45.23	49.48	45.23	46.52	+3.38%	484,700
2026-08-03	47.72	47.72	44.65	45.00	-5.36%	699,600
2026-07-31	47.37	48.62	45.44	47.55	+0.17%	447,300
2026-07-30	43.75	49.63	42.24	47.47	+6.08%	821,200
2026-07-29	48.78	48.85	43.99	44.75	-5.31%	517,600
2026-07-28	50.85	50.85	45.11	47.26	-6.21%	430,600
2026-07-27	47.78	50.75	45.80	50.39	+6.51%	386,300
2026-07-24	45.78	49.11	43.05	47.31	+3.23%	779,600
2026-07-23	49.14	49.90	45.64	45.83	-6.91%	536,400
2026-07-22	47.77	49.44	47.26	49.23	+1.97%	240,700
2026-07-21	49.19	50.77	47.46	48.28	-2.25%	376,162
2026-07-20	50.28	52.15	47.06	49.39	+0.20%	568,922
2026-07-17	43.58	50.11	43.26	49.29	+10.69%	320,000
2026-07-16	43.31	45.27	42.81	44.53	+2.79%	394,000
2026-07-15	42.23	44.15	39.65	43.32	+0.02%	307,400
2026-07-14	38.83	43.92	38.36	43.31	+9.62%	323,800
2026-07-13	38.39	42.03	37.99	39.51	+3.89%	369,700
2026-07-10	37.21	38.36	34.98	38.03	+2.23%	210,400
2026-07-09	34.00	38.45	33.57	37.20	+9.77%	313,400
2026-07-08	31.39	35.49	30.74	33.89	+7.62%	347,100
2026-07-07	29.92	32.19	29.54	31.49	+5.07%	162,000
2026-07-06	31.31	32.04	29.61	29.97	-3.32%	618,100
2026-07-02	32.51	33.21	30.32	31.00	-4.62%	251,800
2026-07-01	36.17	37.09	32.41	32.50	-11.52%	228,800
2026-06-30	36.63	38.22	35.11	36.73	+0.00%	321,600
2026-06-29	32.44	38.87	31.42	36.73	+13.47%	362,200
2026-06-26	27.56	33.18	27.56	32.37	+16.77%	329,200
2026-06-25	28.90	29.76	27.47	27.72	-3.62%	126,400
2026-06-24	29.15	30.90	27.69	28.76	-1.34%	135,000
2026-06-23	31.16	31.49	27.83	29.15	-8.16%	347,900
2026-06-22	29.25	31.98	29.25	31.74	+8.55%	355,800
2026-06-18	26.81	29.47	26.81	29.24	+10.55%	1,548,100
2026-06-17	26.21	27.95	25.42	26.45	+3.68%	372,600
2026-06-16	24.89	25.96	23.81	25.51	+1.71%	375,400
2026-06-15	25.11	26.50	24.55	25.08	+0.40%	199,700
2026-06-12	26.85	27.00	24.80	24.98	-7.28%	168,800
2026-06-11	25.55	27.95	25.41	26.94	+5.44%	191,000
2026-06-10	27.02	27.76	24.50	25.55	-5.37%	231,000
2026-06-09	25.69	27.61	25.45	27.00	+5.68%	182,500
2026-06-08	26.39	27.25	24.61	25.55	+0.99%	202,400
2026-06-05	25.62	26.40	24.50	25.30	-0.43%	184,200
2026-06-04	26.68	27.06	25.18	25.41	-2.90%	105,700
2026-06-03	26.89	28.25	25.90	26.17	-4.73%	211,100
2026-06-02	26.54	27.60	26.07	27.47	+1.25%	194,500
2026-06-01	28.05	28.47	26.41	27.13	-4.81%	128,900
2026-05-29	27.70	29.44	27.29	28.50	+1.79%	123,700
2026-05-28	29.26	29.89	27.60	28.00	-2.10%	133,000
2026-05-27	28.00	30.00	27.66	28.60	+2.73%	147,900
2026-05-26	26.75	28.00	26.75	27.84	+7.53%	270,900
2026-05-22	26.30	27.04	25.21	25.89	-1.56%	135,200
2026-05-21	26.07	27.81	25.40	26.30	-0.64%	193,400
2026-05-20	24.21	26.50	24.21	26.47	+4.05%	161,800
2026-05-19	27.15	27.43	24.60	25.44	-6.30%	132,600
2026-05-18	27.62	27.94	25.42	27.15	-3.28%	151,200
2026-05-15	28.36	29.22	27.11	28.07	-1.06%	118,300
2026-05-14	28.43	29.31	27.30	28.37	-0.67%	157,600
2026-05-13	26.00	28.65	25.40	28.56	+10.27%	209,700
2026-05-12	24.63	26.38	24.53	25.90	+3.60%	142,700
2026-05-11	25.10	25.31	23.00	25.00	-0.48%	239,300
2026-05-08	25.74	26.59	24.55	25.12	-2.41%	207,100
2026-05-07	24.96	26.00	23.76	25.74	+2.92%	202,100
2026-05-06	25.25	25.98	23.48	25.01	+0.04%	569,600
2026-05-05	23.81	25.50	23.81	25.00	-1.34%	461,200
2026-05-04	30.87	32.00	24.94	25.34	-25.47%	579,000
2026-05-01	27.00	36.61	27.00	34.00	+88.89%	4,113,600
2026-04-30	18.00	18.00	18.00	18.00	—	0

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+46.31%）。最弱月份：9月（-29.94%）。基于1年每日数据（2026–2026）。

4月+0.00%
5月-16.18%
6月+35.39%
7月+46.31%
8月+1.62%
9月-29.94%
10月+33.45%

FAQ · 基于当前价格数据 · 截至 2026-11-06

快速解答

Hemab Therapeutics Holdings, Inc. Common Stock（COAG）最新收盘价是多少？

2026-11-06 收于 49.02，来自Closelook数据湖的每日价格记录。

COAG 的52周最高价和最低价是多少？

过去52周最高 55.42、最低 18.00（截至 2026-11-06）。

Hemab Therapeutics Holdings, Inc. Common Stock 历史上最强和最弱的月份是哪个？

历史上，COAG 最强的日历月份是7月（平均 +46.31%），最弱的是9月（平均 -29.94%），基于1年每日数据（2026–2026）。

该季节性覆盖多少年？

1年（2026–2026），由Closelook数据湖中的133根日线计算。