Skip to main content
Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.030
+0.020 (1.98%)
At close: Mar 9, 2026, 4:00 PM EDT
1.060
+0.030 (2.91%)
After-hours: Mar 9, 2026, 5:02 PM EDT

Cocrystal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.031.030.991.031.031.98%46,305
Mar 6, 20260.991.040.991.011.011.01%17,663
Mar 5, 20261.031.030.981.001.00-2.92%22,025
Mar 4, 20261.051.061.001.031.03-2.83%43,581
Mar 3, 20261.021.061.021.061.060.95%33,691
Mar 2, 20261.031.081.011.051.05-43,394
Feb 27, 20261.031.080.991.051.05-0.94%49,734
Feb 26, 20261.041.111.031.061.062.42%91,039
Feb 25, 20260.981.050.981.041.044.02%32,738
Feb 24, 20260.991.010.961.001.00-1.49%48,605
Feb 23, 20261.011.050.981.011.010.20%37,964
Feb 20, 20260.981.010.961.011.012.86%29,924
Feb 19, 20261.021.030.950.980.98-22,796
Feb 18, 20260.931.010.930.980.985.38%33,031
Feb 17, 20260.940.950.900.930.93-3.62%67,858
Feb 13, 20260.930.980.930.960.963.75%13,170
Feb 12, 20260.960.960.900.930.93-2.58%21,033
Feb 11, 20260.960.980.900.950.95-0.27%31,645
Feb 10, 20260.990.990.960.960.960.63%17,881
Feb 9, 20260.970.970.900.950.95-1.93%46,527
Feb 6, 20260.880.990.880.970.9712.75%108,720
Feb 5, 20260.960.960.860.860.86-10.40%205,590
Feb 4, 20260.970.990.930.960.96-0.08%48,810
Feb 3, 20261.001.050.950.960.96-1.96%45,294
Feb 2, 20260.981.060.960.980.98-0.02%202,829
Jan 30, 20261.001.010.980.980.98-1.98%62,308
Jan 29, 20261.011.030.971.001.00-1.96%106,302
Jan 28, 20261.041.041.021.021.02-35,883
Jan 27, 20261.021.041.021.021.02-0.97%19,325
Jan 26, 20261.051.061.031.031.03-0.96%40,026
Jan 23, 20261.051.061.031.041.04-1.89%13,570
Jan 22, 20261.051.091.051.061.061.92%90,505
Jan 21, 20261.071.091.041.041.04-0.95%66,617
Jan 20, 20261.101.111.001.051.05-5.41%188,123
Jan 16, 20261.141.141.111.111.11-46,753
Jan 15, 20261.171.171.111.111.11-4.31%45,246
Jan 14, 20261.111.191.061.161.166.42%303,411
Jan 13, 20261.141.151.091.091.09-1.80%58,377
Jan 12, 20261.141.171.111.111.11-2.63%109,627
Jan 9, 20261.131.221.091.141.143.64%151,928
Jan 8, 20261.101.111.091.101.10-33,311
Jan 7, 20261.101.121.091.101.100.46%44,900
Jan 6, 20261.101.121.081.101.100.46%50,277
Jan 5, 20261.021.121.021.091.099.79%182,263
Jan 2, 20260.981.020.970.990.991.41%33,252
Dec 31, 20250.970.980.910.980.983.19%145,899
Dec 30, 20251.001.000.950.950.95-3.15%185,451
Dec 29, 20250.961.010.960.980.980.73%161,621
Dec 26, 20250.950.990.950.970.97-0.16%76,031
Dec 24, 20250.970.990.950.970.971.04%77,290
Dec 23, 20250.961.000.960.960.96-1.70%35,705
Dec 22, 20250.991.020.980.980.98-0.93%30,519
Dec 19, 20250.991.040.980.990.99-1.00%49,162
Dec 18, 20250.961.050.961.001.003.09%55,841
Dec 17, 20250.951.010.950.970.97-1.40%32,597
Dec 16, 20251.021.030.970.980.98-3.55%112,136
Dec 15, 20251.031.051.011.021.02-2.86%87,030
Dec 12, 20251.071.081.041.051.05-0.94%51,743
Dec 11, 20251.071.091.061.061.06-0.93%35,742
Dec 10, 20251.061.101.051.071.070.94%42,634
Dec 9, 20251.041.081.021.061.060.95%43,391
Dec 8, 20251.051.071.021.051.052.94%73,755
Dec 5, 20251.021.041.011.021.02-1.45%19,300
Dec 4, 20251.031.041.011.041.04-0.48%48,692
Dec 3, 20251.021.051.011.041.042.97%45,897
Dec 2, 20251.081.081.001.011.01-1.94%58,601
Dec 1, 20251.061.081.031.031.03-2.83%47,028
Nov 28, 20251.011.071.011.061.064.95%47,617
Nov 26, 20250.961.030.961.011.017.25%80,935
Nov 25, 20250.940.960.930.940.94-1.80%81,444
Nov 24, 20250.930.960.900.960.966.41%62,880
Nov 21, 20250.910.940.900.900.90-2.04%80,017
Nov 20, 20251.001.000.920.920.92-7.08%131,538
Nov 19, 20251.011.020.990.990.99-2.93%46,315
Nov 18, 20251.021.020.981.021.02-92,500
Nov 17, 20251.031.041.021.021.02-0.97%47,728
Nov 14, 20251.051.051.021.031.03-39,007
Nov 13, 20251.061.091.031.031.03-6.36%46,442
Nov 12, 20251.131.131.081.101.10-2.65%65,665
Nov 11, 20251.051.141.031.131.136.60%120,055
Nov 10, 20251.091.101.051.061.06-3.64%77,100
Nov 7, 20251.001.101.001.101.108.91%147,430
Nov 6, 20251.031.051.001.011.01-2.88%114,905
Nov 5, 20251.031.051.031.041.040.97%47,224
Nov 4, 20251.071.081.031.031.03-5.50%111,779
Nov 3, 20251.111.131.081.091.09-63,091
Oct 31, 20251.081.151.081.091.09-48,068
Oct 30, 20251.091.101.061.091.091.87%152,923
Oct 29, 20251.131.141.061.071.07-6.96%231,098
Oct 28, 20251.241.241.131.151.15-6.50%285,679
Oct 27, 20251.271.301.161.231.234.24%788,070
Oct 24, 20251.091.201.091.181.1811.32%471,242
Oct 23, 20251.021.081.011.061.062.91%201,183
Oct 22, 20251.051.071.021.031.03-2.83%231,835
Oct 21, 20251.101.101.041.061.06-2.75%84,846
Oct 20, 20251.081.121.041.091.091.87%145,800
Oct 17, 20251.051.081.031.071.07-121,518
Oct 16, 20251.061.091.041.071.071.90%159,364
Oct 15, 20251.071.071.041.051.05-1.87%89,224
Oct 14, 20251.031.081.031.071.070.94%147,306