Cocrystal Pharma Inc COCP
NASDAQ · United States · Health Technology
$1.15+0.01 (+0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.14 | +0.44% | $1.17 | $1.17 | $1.14 | 12.90K |
| 2026-10-01 | $1.14 | -0.87% | $1.18 | $1.18 | $1.12 | 68.00K |
| 2026-09-30 | $1.15 | +2.68% | $1.14 | $1.19 | $1.12 | 12.70K |
| 2026-09-29 | $1.12 | -7.44% | $1.24 | $1.24 | $1.10 | 121.00K |
| 2026-09-28 | $1.21 | +3.42% | $1.19 | $1.22 | $1.15 | 32.10K |
| 2026-09-25 | $1.17 | +1.74% | $1.18 | $1.18 | $1.14 | 13.40K |
| 2026-09-24 | $1.15 | -3.36% | $1.21 | $1.21 | $1.13 | 47.90K |
| 2026-09-23 | $1.19 | 0.00% | $1.17 | $1.28 | $1.16 | 26.10K |
| 2026-09-22 | $1.19 | 0.00% | $1.21 | $1.28 | $1.19 | 69.00K |
| 2026-09-21 | $1.19 | -1.65% | $1.20 | $1.25 | $1.19 | 41.10K |
| 2026-09-18 | $1.21 | +6.14% | $1.14 | $1.25 | $1.14 | 176.50K |
| 2026-09-17 | $1.14 | 0.00% | $1.14 | $1.15 | $1.12 | 13.80K |
| 2026-09-16 | $1.14 | 0.00% | $1.13 | $1.17 | $1.11 | 46.80K |
| 2026-09-15 | $1.14 | -2.56% | $1.21 | $1.23 | $1.12 | 34.00K |
| 2026-09-14 | $1.17 | -5.65% | $1.27 | $1.27 | $1.17 | 23.10K |
| 2026-09-11 | $1.24 | +0.81% | $1.26 | $1.29 | $1.22 | 58.50K |
| 2026-09-10 | $1.23 | -0.81% | $1.26 | $1.28 | $1.22 | 53.60K |
| 2026-09-09 | $1.24 | +5.08% | $1.18 | $1.29 | $1.18 | 111.30K |
| 2026-09-08 | $1.18 | +4.42% | $1.15 | $1.20 | $1.12 | 61.40K |
| 2026-09-04 | $1.13 | 0.00% | $1.12 | $1.14 | $1.10 | 42.90K |
| 2026-09-03 | $1.13 | -2.59% | $1.16 | $1.16 | $1.12 | 29.20K |
| 2026-09-02 | $1.16 | +3.57% | $1.15 | $1.17 | $1.11 | 55.20K |
| 2026-09-01 | $1.12 | -3.45% | $1.17 | $1.17 | $1.10 | 34.80K |
| 2026-08-31 | $1.16 | +5.45% | $1.10 | $1.16 | $1.10 | 48.30K |
| 2026-08-28 | $1.10 | -3.51% | $1.18 | $1.18 | $1.10 | 28.70K |
| 2026-08-27 | $1.14 | +1.79% | $1.10 | $1.17 | $1.10 | 44.90K |
| 2026-08-26 | $1.12 | -0.88% | $1.13 | $1.17 | $1.12 | 18.80K |
| 2026-08-25 | $1.13 | +1.80% | $1.11 | $1.18 | $1.10 | 71.80K |
| 2026-08-24 | $1.11 | -3.48% | $1.19 | $1.19 | $1.10 | 46.00K |
| 2026-08-21 | $1.15 | -1.71% | $1.19 | $1.21 | $1.10 | 84.20K |
| 2026-08-20 | $1.17 | +1.74% | $1.16 | $1.23 | $1.13 | 175.90K |
| 2026-08-19 | $1.15 | +6.48% | $1.10 | $1.15 | $1.07 | 65.40K |
| 2026-08-18 | $1.08 | -0.92% | $1.08 | $1.11 | $1.07 | 64.40K |
| 2026-08-17 | $1.09 | -2.68% | $1.14 | $1.15 | $1.09 | 30.00K |
| 2026-08-14 | $1.12 | +1.82% | $1.07 | $1.13 | $1.07 | 38.30K |
| 2026-08-13 | $1.10 | -1.79% | $1.11 | $1.15 | $1.10 | 36.00K |
| 2026-08-12 | $1.12 | +3.70% | $1.12 | $1.12 | $1.08 | 51.40K |
| 2026-08-11 | $1.08 | 0.00% | $1.08 | $1.14 | $1.06 | 75.50K |
| 2026-08-10 | $1.08 | +1.89% | $1.12 | $1.17 | $1.06 | 232.10K |
| 2026-08-07 | $1.06 | +2.91% | $1.06 | $1.09 | $0.97 | 54.20K |
| 2026-08-06 | $1.03 | +0.98% | $1.03 | $1.05 | $1.03 | 30.90K |
| 2026-08-05 | $1.02 | +4.08% | $1.00 | $1.02 | $0.93 | 69.00K |
| 2026-08-04 | $0.98 | +4.26% | $0.97 | $1.04 | $0.96 | 116.10K |
| 2026-08-03 | $0.94 | +14.63% | $0.87 | $1.00 | $0.85 | 417.40K |
| 2026-07-31 | $0.82 | -5.75% | $0.88 | $0.89 | $0.82 | 34.90K |
| 2026-07-30 | $0.87 | 0.00% | $0.87 | $0.87 | $0.85 | 23.40K |
| 2026-07-29 | $0.87 | -6.45% | $0.93 | $0.93 | $0.76 | 73.80K |
| 2026-07-28 | $0.93 | +1.09% | $0.92 | $0.96 | $0.92 | 16.70K |
| 2026-07-27 | $0.92 | +2.22% | $0.91 | $0.93 | $0.91 | 25.30K |
| 2026-07-24 | $0.90 | -2.17% | $0.91 | $0.96 | $0.90 | 38.20K |
| 2026-07-23 | $0.92 | -2.13% | $0.97 | $0.97 | $0.91 | 39.70K |
| 2026-07-22 | $0.94 | +1.08% | $0.93 | $0.94 | $0.93 | 20.10K |
| 2026-07-21 | $0.93 | 0.00% | $0.94 | $0.95 | $0.93 | 29.80K |
| 2026-07-20 | $0.93 | -2.11% | $0.95 | $0.98 | $0.93 | 16.50K |
| 2026-07-17 | $0.95 | 0.00% | $0.95 | $0.98 | $0.95 | 12.10K |
| 2026-07-16 | $0.95 | -1.04% | $0.97 | $0.98 | $0.95 | 7.70K |
| 2026-07-15 | $0.96 | +2.13% | $0.95 | $0.98 | $0.95 | 32.40K |
| 2026-07-14 | $0.94 | -2.08% | $0.96 | $0.99 | $0.94 | 61.50K |
| 2026-07-13 | $0.96 | -4.95% | $1.01 | $1.01 | $0.96 | 27.90K |
| 2026-07-10 | $1.01 | 0.00% | $1.00 | $1.03 | $1.00 | 10.00K |
| 2026-07-09 | $1.01 | +3.06% | $1.01 | $1.01 | $1.00 | 18.40K |
| 2026-07-08 | $0.98 | -3.92% | $1.01 | $1.01 | $0.98 | 19.00K |
| 2026-07-07 | $1.02 | -1.92% | $1.03 | $1.05 | $1.01 | 29.50K |
| 2026-07-06 | $1.04 | 0.00% | $1.04 | $1.05 | $1.02 | 14.60K |
| 2026-07-02 | $1.04 | -0.95% | $1.05 | $1.07 | $1.04 | 17.30K |
| 2026-07-01 | $1.05 | 0.00% | $1.06 | $1.07 | $1.05 | 35.00K |
| 2026-06-30 | $1.05 | +1.94% | $1.01 | $1.07 | $1.01 | 47.60K |
| 2026-06-29 | $1.03 | +0.98% | $1.00 | $1.05 | $0.99 | 52.20K |
| 2026-06-26 | $1.02 | +0.99% | $1.00 | $1.05 | $0.97 | 67.90K |
| 2026-06-25 | $1.01 | -3.81% | $1.04 | $1.06 | $1.01 | 97.20K |
| 2026-06-24 | $1.05 | -0.94% | $1.06 | $1.08 | $1.01 | 112.10K |
| 2026-06-23 | $1.06 | +6.00% | $1.00 | $1.08 | $1.00 | 132.50K |
| 2026-06-22 | $1.00 | 0.00% | $1.00 | $1.04 | $1.00 | 104.40K |
| 2026-06-18 | $1.00 | +3.09% | $0.96 | $1.00 | $0.95 | 74.30K |
| 2026-06-17 | $0.97 | +2.11% | $0.95 | $0.99 | $0.94 | 53.20K |
| 2026-06-16 | $0.95 | -4.04% | $0.99 | $0.99 | $0.94 | 168.50K |
| 2026-06-15 | $0.99 | 0.00% | $0.99 | $1.02 | $0.95 | 132.00K |
| 2026-06-12 | $0.99 | -1.98% | $0.99 | $1.02 | $0.99 | 80.10K |
| 2026-06-11 | $1.01 | +1.00% | $0.99 | $1.04 | $0.99 | 30.30K |
| 2026-06-10 | $1.00 | -1.96% | $1.00 | $1.07 | $1.00 | 50.00K |
| 2026-06-09 | $1.02 | +0.99% | $1.00 | $1.08 | $1.00 | 65.50K |
| 2026-06-08 | $1.01 | +5.21% | $0.97 | $1.02 | $0.97 | 40.10K |
| 2026-06-05 | $0.96 | -8.57% | $1.05 | $1.06 | $0.95 | 160.20K |
| 2026-06-04 | $1.05 | -0.94% | $1.06 | $1.12 | $1.02 | 200.80K |
| 2026-06-03 | $1.06 | +0.95% | $1.05 | $1.10 | $1.05 | 73.70K |
| 2026-06-02 | $1.05 | -5.41% | $1.06 | $1.09 | $1.05 | 184.80K |
| 2026-06-01 | $1.11 | -0.89% | $1.13 | $1.15 | $1.07 | 188.80K |
| 2026-05-29 | $1.12 | -0.88% | $1.13 | $1.14 | $1.10 | 101.60K |
| 2026-05-28 | $1.13 | +0.89% | $1.10 | $1.20 | $1.08 | 79.00K |
| 2026-05-27 | $1.12 | -0.88% | $1.13 | $1.18 | $1.11 | 122.90K |