Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.680
+0.030 (1.82%)
At close: Aug 13, 2025, 4:00 PM
1.580
-0.100 (-5.95%)
Pre-market: Aug 14, 2025, 4:38 AM EDT
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,661 |
| 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% | 56,365 |
| 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 | -3.97% | 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 | 8.06% | 36,233 |
| Jul 25, 2025 | 1.61 | 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% | 13,573 |
| Jul 18, 2025 | 1.73 | 1.73 | 1.59 | 1.64 | 1.64 | -2.96% | 9,003 |
| Jul 17, 2025 | 1.75 | 1.81 | 1.61 | 1.69 | 1.69 | 1.20% | 97,052 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -2.00% | 11,336 |
| Jul 15, 2025 | 1.72 | 1.85 | 1.68 | 1.70 | 1.70 | -3.18% | 37,750 |
| Jul 14, 2025 | 1.82 | 1.95 | 1.75 | 1.76 | 1.76 | -2.22% | 46,567 |
| Jul 11, 2025 | 1.59 | 1.83 | 1.56 | 1.80 | 1.80 | 14.65% | 132,959 |
| Jul 10, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 12,471 |
| Jul 9, 2025 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 17,242 |
| Jul 8, 2025 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | 0.66% | 12,507 |
| Jul 7, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 13,351 |
| Jul 3, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 0.66% | 14,097 |
| Jul 2, 2025 | 1.49 | 1.52 | 1.44 | 1.51 | 1.51 | 1.34% | 6,528 |
| Jul 1, 2025 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | - | 24,923 |
| Jun 30, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | - | 19,591 |
| Jun 27, 2025 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -3.87% | 26,791 |
| Jun 26, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 9,695 |
| Jun 25, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 6,375 |
| Jun 24, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | -1.27% | 11,605 |
| Jun 23, 2025 | 1.49 | 1.62 | 1.49 | 1.57 | 1.57 | 5.37% | 26,747 |
| Jun 20, 2025 | 1.48 | 1.63 | 1.48 | 1.49 | 1.49 | -3.87% | 18,037 |
| Jun 18, 2025 | 1.55 | 1.62 | 1.50 | 1.55 | 1.55 | -2.52% | 13,166 |
| Jun 17, 2025 | 1.50 | 1.62 | 1.50 | 1.59 | 1.59 | 8.90% | 17,986 |
| Jun 16, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 18,243 |
| Jun 13, 2025 | 1.62 | 1.62 | 1.45 | 1.54 | 1.54 | - | 37,725 |
| Jun 12, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -6.10% | 9,050 |
| Jun 11, 2025 | 1.60 | 1.69 | 1.60 | 1.64 | 1.64 | 1.86% | 14,467 |
| Jun 10, 2025 | 1.65 | 1.71 | 1.60 | 1.61 | 1.61 | -2.42% | 14,809 |
| Jun 9, 2025 | 1.60 | 1.66 | 1.56 | 1.65 | 1.65 | 1.23% | 7,186 |
| Jun 6, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | - | 6,187 |
| Jun 5, 2025 | 1.75 | 1.81 | 1.55 | 1.63 | 1.63 | -1.27% | 118,038 |
| Jun 4, 2025 | 1.69 | 1.72 | 1.64 | 1.65 | 1.65 | -1.73% | 10,646 |
| Jun 3, 2025 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 1.82% | 12,518 |