Cocrystal Pharma Inc. (COCP)
NASDAQ: COCP
· Real-Time Price · USD
1.66
-0.02 (-1.19%)
At close: Aug 15, 2025, 2:22 PM
COCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | 0.00% | 18,975 |
| Aug 13, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 1.82% | 36,794 |
| Aug 12, 2025 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 3.12% | 18,506 |
| Aug 11, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 35,700 |
| Aug 8, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 18,133 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.56 | 1.65 | 1.65 | -1.20% | 73,900 |
| Aug 6, 2025 | 1.66 | 1.74 | 1.66 | 1.67 | 1.67 | 1.21% | 56,400 |
| Aug 5, 2025 | 1.85 | 1.90 | 1.65 | 1.65 | 1.65 | -14.95% | 213,738 |
| Aug 4, 2025 | 1.96 | 2.19 | 1.79 | 1.94 | 1.94 | 4.86% | 473,007 |
| Aug 1, 2025 | 1.77 | 1.98 | 1.56 | 1.85 | 1.85 | 6.94% | 2,052,729 |
| Jul 31, 2025 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 3.59% | 162,249 |
| Jul 30, 2025 | 1.72 | 1.75 | 1.65 | 1.67 | 1.67 | -4.02% | 25,987 |
| Jul 29, 2025 | 1.70 | 1.76 | 1.64 | 1.74 | 1.74 | 0.58% | 22,132 |
| Jul 28, 2025 | 1.60 | 1.75 | 1.60 | 1.73 | 1.73 | 8.12% | 36,233 |
| Jul 25, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 8,146 |
| Jul 24, 2025 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | -1.22% | 6,952 |
| Jul 23, 2025 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 10,547 |
| Jul 22, 2025 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | -0.62% | 12,710 |
| Jul 21, 2025 | 1.61 | 1.76 | 1.60 | 1.61 | 1.61 | -1.83% | 13,600 |
| Jul 18, 2025 | 1.73 | 1.73 | 1.59 | 1.64 | 1.64 | -2.96% | 9,003 |