Cocrystal Pharma Inc. (COCP)
NASDAQ: COCP
· Real-Time Price · USD
1.26
0.00 (0.00%)
At close: Oct 02, 2025, 11:00 AM
COCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 189,027 |
| Sep 30, 2025 | 1.19 | 1.31 | 1.17 | 1.25 | 1.25 | 4.17% | 654,500 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 167,031 |
| Sep 26, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.00% | 154,000 |
| Sep 25, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 205,800 |
| Sep 24, 2025 | 1.33 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 297,631 |
| Sep 23, 2025 | 1.32 | 1.42 | 1.30 | 1.31 | 1.31 | 0.77% | 903,100 |
| Sep 22, 2025 | 1.23 | 1.34 | 1.23 | 1.30 | 1.30 | -2.26% | 777,500 |
| Sep 19, 2025 | 1.25 | 1.39 | 1.23 | 1.33 | 1.33 | 4.72% | 789,703 |
| Sep 18, 2025 | 1.19 | 1.28 | 1.17 | 1.27 | 1.27 | 4.10% | 421,011 |
| Sep 17, 2025 | 1.30 | 1.35 | 1.17 | 1.22 | 1.22 | -7.58% | 787,035 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -7.69% | 622,800 |
| Sep 15, 2025 | 1.42 | 1.46 | 1.31 | 1.43 | 1.43 | -9.49% | 1,918,243 |
| Sep 12, 2025 | 2.45 | 2.67 | 1.54 | 1.58 | 1.58 | 9.72% | 83,155,400 |
| Sep 11, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 21,916 |
| Sep 10, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 56,300 |
| Sep 9, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -3.33% | 22,145 |
| Sep 8, 2025 | 1.47 | 1.56 | 1.42 | 1.50 | 1.50 | 1.35% | 272,310 |
| Sep 5, 2025 | 1.44 | 1.58 | 1.42 | 1.48 | 1.48 | 1.37% | 48,300 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.00% | 8,353 |
Page 1 of 136