Skip to main content
Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.020
+0.010 (0.99%)
At close: Jun 26, 2026, 4:00 PM EDT
1.000
-0.020 (-1.97%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Cocrystal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.001.050.971.021.020.99%67,843
Jun 25, 20261.041.061.011.011.01-3.81%97,223
Jun 24, 20261.061.081.011.051.05-0.94%112,041
Jun 23, 20261.001.081.001.061.066.00%132,442
Jun 22, 20261.001.041.001.001.000.50%102,692
Jun 18, 20260.961.000.951.001.002.43%73,163
Jun 17, 20260.950.990.940.970.972.66%53,203
Jun 16, 20260.990.990.940.950.95-4.43%168,493
Jun 15, 20260.991.020.950.990.99-0.48%131,994
Jun 12, 20260.991.020.990.990.99-1.50%80,613
Jun 11, 20260.991.040.991.011.011.00%30,345
Jun 10, 20261.001.071.001.001.00-1.96%50,041
Jun 9, 20261.001.081.001.021.020.99%65,530
Jun 8, 20260.971.020.971.011.014.74%40,128
Jun 5, 20261.051.060.950.960.96-8.16%160,196
Jun 4, 20261.061.121.021.051.05-0.94%200,811
Jun 3, 20261.051.101.051.061.060.95%73,731
Jun 2, 20261.061.091.051.051.05-5.41%185,141
Jun 1, 20261.131.151.071.111.11-0.89%188,981
May 29, 20261.131.141.101.121.12-0.88%103,944
May 28, 20261.101.201.081.131.130.89%80,398
May 27, 20261.131.181.111.121.12-0.88%122,860
May 26, 20261.261.261.131.131.13-1.74%350,562
May 22, 20261.131.181.111.151.151.77%54,413
May 21, 20261.111.151.081.131.131.80%42,916
May 20, 20261.161.161.091.111.11-3.48%104,320
May 19, 20261.171.201.101.151.15-2.54%151,383
May 18, 20261.231.291.181.181.18-1.67%175,942
May 15, 20261.231.271.191.201.20-4.76%101,295
May 14, 20261.291.291.251.261.26-1.56%66,838
May 13, 20261.291.301.281.281.28-2.29%90,166
May 12, 20261.281.361.281.311.310.77%128,025
May 11, 20261.401.441.291.301.30-9.72%189,052
May 8, 20261.401.451.361.441.443.60%191,362
May 7, 20261.381.431.381.391.39-1.42%103,463
May 6, 20261.401.451.381.411.412.17%137,897
May 5, 20261.321.421.321.381.385.34%203,311
May 4, 20261.371.391.281.311.31-5.07%170,392
May 1, 20261.451.451.381.381.38-3.50%145,024
Apr 30, 20261.401.481.381.431.432.88%138,930
Apr 29, 20261.381.401.371.391.39-117,789
Apr 28, 20261.351.421.351.391.39-0.71%75,056
Apr 27, 20261.451.451.401.401.40-2.10%109,352
Apr 24, 20261.411.451.381.431.431.42%141,339
Apr 23, 20261.461.481.391.411.41-4.08%196,418
Apr 22, 20261.421.491.421.471.472.80%88,499
Apr 21, 20261.491.501.411.431.43-5.30%151,658
Apr 20, 20261.511.531.481.511.51-185,116
Apr 17, 20261.551.581.491.511.51-3.82%383,865
Apr 16, 20261.471.591.471.571.574.67%503,325
Apr 15, 20261.501.541.461.501.50-1.96%319,710
Apr 14, 20261.421.531.421.531.536.99%567,215
Apr 13, 20261.211.431.211.431.4314.40%350,849
Apr 10, 20261.401.431.171.251.25-12.59%595,179
Apr 9, 20261.401.521.361.431.43-0.69%551,674
Apr 8, 20261.481.561.421.441.44-2.04%680,257
Apr 7, 20261.431.521.351.471.47-2.00%1,340,535
Apr 6, 20261.491.521.341.501.50-0.66%4,406,405
Apr 2, 20261.712.031.361.511.5148.04%137,317,487
Apr 1, 20261.051.081.011.021.020.99%28,169
Mar 31, 20261.001.061.001.011.011.00%22,464
Mar 30, 20261.031.041.001.001.00-2.91%77,691
Mar 27, 20261.031.061.031.031.03-22,756
Mar 26, 20261.061.081.021.031.03-4.63%35,882
Mar 25, 20261.081.101.061.081.081.89%32,292
Mar 24, 20261.031.121.031.061.06-1.85%48,434
Mar 23, 20261.031.111.031.081.084.85%37,889
Mar 20, 20261.091.111.031.031.03-5.50%49,153
Mar 19, 20261.111.111.071.091.09-3.54%18,455
Mar 18, 20261.111.141.091.131.131.80%61,656
Mar 17, 20261.051.121.051.111.112.78%76,001
Mar 16, 20261.021.091.011.081.084.85%123,010
Mar 13, 20261.021.051.011.031.031.98%20,544
Mar 12, 20261.051.051.011.011.01-1.94%38,088
Mar 11, 20261.061.061.011.031.03-3.29%24,624
Mar 10, 20261.041.071.041.071.073.40%55,525
Mar 9, 20261.031.030.991.031.031.98%49,494
Mar 6, 20260.991.040.991.011.011.01%17,823
Mar 5, 20261.031.030.981.001.00-2.92%22,025
Mar 4, 20261.051.061.001.031.03-2.83%43,781
Mar 3, 20261.021.061.021.061.060.95%33,911
Mar 2, 20261.031.081.011.051.05-43,400
Feb 27, 20261.031.080.991.051.05-0.94%50,734
Feb 26, 20261.041.111.031.061.062.42%91,041
Feb 25, 20260.981.050.981.041.044.02%32,955
Feb 24, 20260.991.010.961.001.00-1.49%48,977
Feb 23, 20261.011.050.981.011.010.17%38,733
Feb 20, 20260.981.010.961.011.012.89%31,963
Feb 19, 20261.021.030.950.980.98-28,544
Feb 18, 20260.931.010.930.980.985.38%47,236
Feb 17, 20260.940.950.900.930.93-3.62%68,089
Feb 13, 20260.930.980.930.960.963.75%13,342
Feb 12, 20260.960.960.900.930.93-2.58%21,178
Feb 11, 20260.960.980.900.950.95-0.27%31,645
Feb 10, 20260.990.990.960.960.960.63%18,981
Feb 9, 20260.970.970.900.950.95-1.93%48,309
Feb 6, 20260.880.990.880.970.9712.75%109,251
Feb 5, 20260.960.960.860.860.86-10.40%205,721
Feb 4, 20260.970.990.930.960.96-0.08%48,810
Feb 3, 20261.001.050.950.960.96-1.96%46,094