Cocrystal Pharma Inc. (COCP)
NASDAQ: COCP
· Real-Time Price · USD
1.54
0.00 (0.00%)
At close: Aug 26, 2025, 3:59 PM
1.50
-2.81%
After-hours: Aug 26, 2025, 05:07 PM EDT
COCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 28,317 |
| 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 |
| 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 |