Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.565
+0.045 (2.96%)
May 12, 2025, 4:00 PM - Market closed
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.55 | 1.58 | 1.51 | 1.57 | - | 2.96% | 14,396 |
| May 9, 2025 | 1.65 | 1.65 | 1.44 | 1.52 | 1.52 | -3.06% | 2,113 |
| May 8, 2025 | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | -0.13% | 1,990 |
| May 7, 2025 | 1.42 | 1.61 | 1.36 | 1.57 | 1.57 | 6.44% | 27,367 |
| May 6, 2025 | 1.48 | 1.74 | 1.44 | 1.48 | 1.48 | -2.32% | 8,135 |
| May 5, 2025 | 1.56 | 1.59 | 1.48 | 1.51 | 1.51 | -5.63% | 8,680 |
| May 2, 2025 | 1.64 | 1.79 | 1.60 | 1.60 | 1.60 | 1.27% | 17,556 |
| May 1, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 4.64% | 5,567 |
| Apr 30, 2025 | 1.56 | 1.74 | 1.49 | 1.51 | 1.51 | -5.92% | 7,529 |
| Apr 29, 2025 | 1.72 | 1.72 | 1.56 | 1.61 | 1.61 | -2.73% | 4,869 |
| Apr 28, 2025 | 1.72 | 1.81 | 1.60 | 1.65 | 1.65 | -3.45% | 24,050 |
| Apr 25, 2025 | 1.33 | 1.71 | 1.33 | 1.71 | 1.71 | 17.05% | 25,024 |
| Apr 24, 2025 | 1.41 | 1.48 | 1.36 | 1.46 | 1.46 | 3.25% | 34,218 |
| Apr 23, 2025 | 1.44 | 1.44 | 1.23 | 1.41 | 1.41 | 1.65% | 26,653 |
| Apr 22, 2025 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 4.19% | 11,269 |
| Apr 21, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 1.91% | 20,922 |
| Apr 17, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | - | 1,728 |
| Apr 16, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 2,937 |
| Apr 15, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | 0.75% | 4,614 |
| Apr 14, 2025 | 1.23 | 1.47 | 1.23 | 1.33 | 1.33 | 3.91% | 10,901 |
| Apr 11, 2025 | 1.30 | 1.35 | 1.15 | 1.28 | 1.28 | 4.49% | 6,199 |
| Apr 10, 2025 | 1.21 | 1.39 | 1.15 | 1.23 | 1.23 | 2.94% | 26,135 |
| Apr 9, 2025 | 1.17 | 1.22 | 1.12 | 1.19 | 1.19 | 2.15% | 16,473 |
| Apr 8, 2025 | 1.45 | 1.45 | 1.15 | 1.17 | 1.17 | -7.54% | 30,454 |
| Apr 7, 2025 | 1.35 | 1.39 | 1.25 | 1.26 | 1.26 | -11.27% | 39,238 |
| Apr 4, 2025 | 1.49 | 1.49 | 1.37 | 1.42 | 1.42 | 0.71% | 25,590 |
| Apr 3, 2025 | 1.36 | 1.46 | 1.35 | 1.41 | 1.41 | -1.40% | 32,984 |
| Apr 2, 2025 | 1.44 | 1.48 | 1.40 | 1.43 | 1.43 | 0.70% | 5,006 |
| Apr 1, 2025 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | - | 4,725 |
| Mar 31, 2025 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -4.05% | 19,608 |
| Mar 28, 2025 | 1.53 | 1.54 | 1.45 | 1.48 | 1.48 | 3.50% | 12,767 |
| Mar 27, 2025 | 1.41 | 1.54 | 1.40 | 1.43 | 1.43 | -4.67% | 16,937 |
| Mar 26, 2025 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | 1.35% | 8,184 |
| Mar 25, 2025 | 1.58 | 1.63 | 1.48 | 1.48 | 1.48 | -6.33% | 49,354 |
| Mar 24, 2025 | 1.50 | 1.63 | 1.50 | 1.58 | 1.58 | 1.28% | 16,792 |
| Mar 21, 2025 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | 0.65% | 8,446 |
| Mar 20, 2025 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | 1.31% | 3,713 |
| Mar 19, 2025 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -3.77% | 21,688 |
| Mar 18, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -4.27% | 16,872 |
| Mar 17, 2025 | 1.64 | 1.77 | 1.61 | 1.66 | 1.66 | 1.03% | 15,668 |
| Mar 14, 2025 | 1.67 | 1.71 | 1.61 | 1.64 | 1.64 | -1.56% | 10,266 |
| Mar 13, 2025 | 1.60 | 1.70 | 1.58 | 1.67 | 1.67 | 2.14% | 21,430 |
| Mar 12, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | -1.51% | 20,918 |
| Mar 11, 2025 | 1.58 | 1.68 | 1.58 | 1.66 | 1.66 | 2.47% | 18,034 |
| Mar 10, 2025 | 1.70 | 1.80 | 1.62 | 1.62 | 1.62 | -4.76% | 40,367 |
| Mar 7, 2025 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -3.35% | 3,963 |
| Mar 6, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 2.33% | 11,517 |
| Mar 5, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 18,569 |
| Mar 4, 2025 | 1.73 | 1.77 | 1.70 | 1.76 | 1.76 | -1.68% | 10,169 |
| Mar 3, 2025 | 1.75 | 1.82 | 1.72 | 1.79 | 1.79 | 3.47% | 19,662 |