Cocrystal Pharma Inc. (COCP)
1.34
0.01 (0.75%)
At close: Apr 15, 2025, 3:57 PM
1.34
-0.08%
After-hours: Apr 15, 2025, 04:01 PM EDT
Cocrystal Pharma Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.38 | 1.38 | 1.40 | 1.40 | 1.33 | 1.33 | 1.34 | 1.34 | 0.75% | 4,614 |
| Apr 14, 2025 | 1.23 | 1.23 | 1.47 | 1.47 | 1.23 | 1.23 | 1.33 | 1.33 | 3.91% | 10,901 |
| Apr 11, 2025 | 1.30 | 1.30 | 1.35 | 1.35 | 1.15 | 1.15 | 1.28 | 1.28 | 4.07% | 6,200 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.39 | 1.39 | 1.15 | 1.15 | 1.23 | 1.23 | 3.36% | 26,135 |
| Apr 9, 2025 | 1.17 | 1.17 | 1.22 | 1.22 | 1.12 | 1.12 | 1.19 | 1.19 | 1.71% | 16,473 |
| Apr 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.15 | 1.15 | 1.17 | 1.17 | -7.14% | 30,500 |
| Apr 7, 2025 | 1.35 | 1.35 | 1.39 | 1.39 | 1.25 | 1.25 | 1.26 | 1.26 | -11.27% | 39,238 |
| Apr 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.37 | 1.37 | 1.42 | 1.42 | 0.71% | 25,590 |
| Apr 3, 2025 | 1.36 | 1.36 | 1.46 | 1.46 | 1.35 | 1.35 | 1.41 | 1.41 | -1.40% | 33,000 |
| Apr 2, 2025 | 1.44 | 1.44 | 1.48 | 1.48 | 1.40 | 1.40 | 1.43 | 1.43 | 0.70% | 5,006 |
| Apr 1, 2025 | 1.40 | 1.40 | 1.49 | 1.49 | 1.40 | 1.40 | 1.42 | 1.42 | 0.00% | 4,725 |
| Mar 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.38 | 1.38 | 1.42 | 1.42 | -4.05% | 19,608 |
| Mar 28, 2025 | 1.53 | 1.53 | 1.54 | 1.54 | 1.45 | 1.45 | 1.48 | 1.48 | 3.50% | 12,800 |
| Mar 27, 2025 | 1.41 | 1.41 | 1.54 | 1.54 | 1.40 | 1.40 | 1.43 | 1.43 | -4.67% | 16,937 |
| Mar 26, 2025 | 1.50 | 1.50 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 8,200 |
| Mar 25, 2025 | 1.58 | 1.58 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | 1.48 | -6.33% | 49,400 |
| Mar 24, 2025 | 1.50 | 1.50 | 1.63 | 1.63 | 1.50 | 1.50 | 1.58 | 1.58 | 1.28% | 16,800 |
| Mar 21, 2025 | 1.59 | 1.59 | 1.60 | 1.60 | 1.52 | 1.52 | 1.56 | 1.56 | 0.65% | 8,446 |
| Mar 20, 2025 | 1.55 | 1.55 | 1.59 | 1.59 | 1.54 | 1.54 | 1.55 | 1.55 | 1.31% | 3,713 |
| Mar 19, 2025 | 1.59 | 1.59 | 1.60 | 1.60 | 1.52 | 1.52 | 1.53 | 1.53 | -3.77% | 21,700 |
| Mar 18, 2025 | 1.61 | 1.61 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | 16,900 |
| Mar 17, 2025 | 1.64 | 1.64 | 1.77 | 1.77 | 1.61 | 1.61 | 1.66 | 1.66 | 1.22% | 17,636 |
| Mar 14, 2025 | 1.67 | 1.67 | 1.71 | 1.71 | 1.61 | 1.61 | 1.64 | 1.64 | -1.80% | 10,300 |
| Mar 13, 2025 | 1.60 | 1.60 | 1.70 | 1.70 | 1.58 | 1.58 | 1.67 | 1.67 | 1.83% | 21,430 |
| Mar 12, 2025 | 1.58 | 1.58 | 1.67 | 1.67 | 1.58 | 1.58 | 1.64 | 1.64 | -1.20% | 20,918 |
| Mar 11, 2025 | 1.58 | 1.58 | 1.68 | 1.68 | 1.58 | 1.58 | 1.66 | 1.66 | 2.47% | 18,034 |
| Mar 10, 2025 | 1.70 | 1.70 | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 40,500 |
| Mar 7, 2025 | 1.74 | 1.74 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 4,028 |
| Mar 6, 2025 | 1.71 | 1.71 | 1.77 | 1.77 | 1.71 | 1.71 | 1.76 | 1.76 | 2.33% | 11,517 |
| Mar 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.71 | 1.71 | 1.72 | 1.72 | -2.27% | 18,600 |
| Mar 4, 2025 | 1.73 | 1.73 | 1.77 | 1.77 | 1.70 | 1.70 | 1.76 | 1.76 | -1.68% | 10,200 |
| Mar 3, 2025 | 1.75 | 1.75 | 1.82 | 1.82 | 1.72 | 1.72 | 1.79 | 1.79 | 3.47% | 19,700 |
| Feb 28, 2025 | 1.70 | 1.70 | 1.78 | 1.78 | 1.69 | 1.69 | 1.73 | 1.73 | 0.00% | 5,042 |
| Feb 27, 2025 | 1.73 | 1.73 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 12,759 |
| Feb 26, 2025 | 1.77 | 1.77 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | 16,000 |
| Feb 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.73 | 1.73 | 1.79 | 1.79 | -2.19% | 34,713 |
| Feb 24, 2025 | 1.85 | 1.85 | 1.98 | 1.98 | 1.82 | 1.82 | 1.83 | 1.83 | -6.15% | 10,421 |
| Feb 21, 2025 | 1.98 | 1.98 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 20,400 |
| Feb 20, 2025 | 1.87 | 1.87 | 2.00 | 2.00 | 1.85 | 1.85 | 1.96 | 1.96 | 5.95% | 13,916 |
| Feb 19, 2025 | 1.76 | 1.76 | 2.08 | 2.08 | 1.75 | 1.75 | 1.85 | 1.85 | 0.54% | 109,849 |
| Feb 18, 2025 | 1.79 | 1.79 | 1.86 | 1.86 | 1.77 | 1.77 | 1.84 | 1.84 | -0.54% | 21,600 |
| Feb 14, 2025 | 1.85 | 1.85 | 1.91 | 1.91 | 1.82 | 1.82 | 1.85 | 1.85 | -0.54% | 15,419 |
| Feb 13, 2025 | 1.87 | 1.87 | 1.95 | 1.95 | 1.63 | 1.63 | 1.86 | 1.86 | -3.12% | 30,000 |
| Feb 12, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 1.70 | 1.70 | 1.92 | 1.92 | -13.51% | 92,600 |
| Feb 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.15 | 2.15 | 2.22 | 2.22 | -2.63% | 51,541 |
| Feb 10, 2025 | 1.80 | 1.80 | 2.34 | 2.34 | 1.80 | 1.80 | 2.28 | 2.28 | 24.59% | 125,700 |
| Feb 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | 1.81 | 1.83 | 1.83 | -3.17% | 15,200 |
| Feb 6, 2025 | 1.92 | 1.92 | 1.95 | 1.95 | 1.87 | 1.87 | 1.89 | 1.89 | -1.05% | 14,445 |
| Feb 5, 2025 | 1.98 | 1.98 | 1.99 | 1.99 | 1.89 | 1.89 | 1.91 | 1.91 | -3.05% | 19,389 |
| Feb 4, 2025 | 1.87 | 1.87 | 1.97 | 1.97 | 1.87 | 1.87 | 1.97 | 1.97 | 5.35% | 11,065 |