Skip to main content
Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
1.350
-0.040 (-2.88%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Cocrystal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.421.351.391.39-0.64%72,591
Apr 27, 20261.451.451.401.401.40-2.10%109,123
Apr 24, 20261.411.451.381.431.431.42%135,537
Apr 23, 20261.461.481.391.411.41-4.08%192,104
Apr 22, 20261.421.491.421.471.472.80%80,517
Apr 21, 20261.491.501.411.431.43-5.30%148,383
Apr 20, 20261.511.531.481.511.51-181,489
Apr 17, 20261.551.581.491.511.51-3.82%381,244
Apr 16, 20261.471.591.471.571.574.67%502,309
Apr 15, 20261.501.541.461.501.50-1.96%315,387
Apr 14, 20261.421.531.421.531.536.99%564,574
Apr 13, 20261.211.431.211.431.4314.40%350,037
Apr 10, 20261.401.431.171.251.25-12.59%594,753
Apr 9, 20261.401.521.361.431.43-0.69%549,635
Apr 8, 20261.481.561.421.441.44-2.04%673,247
Apr 7, 20261.431.521.351.471.47-2.00%1,308,675
Apr 6, 20261.491.521.341.501.50-0.66%4,163,749
Apr 2, 20261.712.031.361.511.5148.04%135,639,690
Apr 1, 20261.051.081.011.021.020.99%27,969
Mar 31, 20261.001.061.001.011.011.00%22,463
Mar 30, 20261.031.041.001.001.00-2.91%66,803
Mar 27, 20261.031.061.031.031.03-22,519
Mar 26, 20261.061.081.021.031.03-4.63%29,330
Mar 25, 20261.081.101.061.081.081.89%32,292
Mar 24, 20261.031.121.031.061.06-1.85%48,361
Mar 23, 20261.031.111.031.081.084.85%37,889
Mar 20, 20261.091.111.031.031.03-5.50%46,349
Mar 19, 20261.111.111.071.091.09-3.54%16,523
Mar 18, 20261.111.141.091.131.131.80%61,652
Mar 17, 20261.051.121.051.111.112.78%74,781
Mar 16, 20261.021.091.011.081.084.85%120,636
Mar 13, 20261.021.051.011.031.031.98%20,221
Mar 12, 20261.051.051.011.011.01-1.94%38,088
Mar 11, 20261.061.061.011.031.03-3.29%24,604
Mar 10, 20261.041.071.041.071.073.40%55,072
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