Cocrystal Pharma Inc. (COCP)
NASDAQ: COCP
· Real-Time Price · USD
1.47
0.02 (1.38%)
At close: Sep 10, 2025, 3:59 PM
1.45
-1.36%
After-hours: Sep 10, 2025, 05:54 PM EDT
COCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 52,700 |
| 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 |
| Sep 3, 2025 | 1.48 | 1.50 | 1.37 | 1.46 | 1.46 | -2.67% | 26,343 |
| Sep 2, 2025 | 1.49 | 1.55 | 1.45 | 1.50 | 1.50 | 0.00% | 46,900 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -4.46% | 45,000 |
| Aug 28, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 1.29% | 16,505 |
| Aug 27, 2025 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 0.00% | 16,826 |
| Aug 26, 2025 | 1.55 | 1.57 | 1.47 | 1.55 | 1.55 | 0.65% | 24,954 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 28,361 |
| Aug 22, 2025 | 1.52 | 1.63 | 1.51 | 1.57 | 1.57 | 3.97% | 37,900 |
| Aug 21, 2025 | 1.53 | 1.57 | 1.45 | 1.51 | 1.51 | -0.66% | 20,512 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 21,303 |
| Aug 19, 2025 | 1.59 | 1.63 | 1.53 | 1.53 | 1.53 | -1.92% | 36,364 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -8.24% | 28,273 |
| Aug 15, 2025 | 1.68 | 1.70 | 1.62 | 1.70 | 1.70 | 1.19% | 38,701 |
| Aug 14, 2025 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | 0.00% | 18,803 |
| Aug 13, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 1.82% | 36,794 |