Cocrystal Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	-
Jan 8, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	-
Jan 7, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	-
Jan 6, 2026	0.90	0.90	0.90	0.90	0.90	9.09%	-
Jan 5, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	-
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Dec 30, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	-
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	-
Dec 22, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	-1.79%	-
Dec 18, 2025	0.80	0.84	0.80	0.84	0.84	3.07%	2,363
Dec 17, 2025	0.82	0.82	0.82	0.82	0.82	-2.40%	-
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	-4.02%	-
Dec 15, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Dec 12, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Dec 11, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 10, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Dec 9, 2025	0.88	0.88	0.88	0.88	0.88	2.94%	-
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Dec 5, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	2.98%	-
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	-
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	-
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	4.14%	-
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 27, 2025	0.85	0.85	0.85	0.85	0.85	6.96%	-
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-1.86%	-
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 24, 2025	0.76	0.81	0.76	0.81	0.81	3.87%	758
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	-7.74%	-
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Nov 19, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Nov 18, 2025	0.85	0.85	0.85	0.85	0.85	-1.74%	-
Nov 17, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Nov 14, 2025	0.86	0.86	0.86	0.86	0.86	-7.07%	-
Nov 13, 2025	0.92	0.92	0.92	0.92	0.92	-2.65%	-
Nov 12, 2025	0.95	0.95	0.95	0.95	0.95	6.18%	-
Nov 11, 2025	0.89	0.89	0.89	0.89	0.89	-5.82%	-
Nov 10, 2025	0.93	0.95	0.93	0.95	0.95	11.18%	9,013
Nov 7, 2025	0.85	0.85	0.85	0.85	0.85	-2.86%	-
Nov 6, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Nov 5, 2025	0.87	0.87	0.87	0.87	0.87	-8.42%	-
Nov 4, 2025	0.91	0.95	0.91	0.95	0.95	3.83%	2,232
Nov 3, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Oct 31, 2025	0.92	0.92	0.92	0.92	0.92	-5.15%	-
Oct 30, 2025	0.97	0.97	0.97	0.97	0.97	-5.83%	-
Oct 29, 2025	1.03	1.03	1.03	1.03	1.03	-5.50%	-
Oct 28, 2025	1.09	1.09	1.09	1.09	1.09	10.10%	-
Oct 27, 2025	0.99	0.99	0.99	0.99	0.99	10.00%	-