Cocrystal Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Feb 19, 2026	0.81	0.81	0.81	0.81	0.81	5.92%	-
Feb 18, 2026	0.76	0.76	0.76	0.76	0.76	-3.18%	-
Feb 17, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Feb 16, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	-
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	-
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Feb 10, 2026	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Feb 9, 2026	0.79	0.79	0.79	0.79	0.79	12.06%	-
Feb 6, 2026	0.71	0.71	0.71	0.71	0.71	-10.76%	-
Feb 5, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Feb 4, 2026	0.79	0.79	0.79	0.79	0.79	-2.48%	-
Feb 3, 2026	0.81	0.81	0.81	0.81	0.81	-3.01%	-
Feb 2, 2026	0.79	0.83	0.79	0.83	0.83	3.11%	54
Jan 30, 2026	0.81	0.81	0.81	0.81	0.81	-2.42%	-
Jan 29, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-1.79%	-
Jan 27, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Jan 26, 2026	0.85	0.85	0.85	0.85	0.85	-2.86%	-
Jan 23, 2026	0.88	0.88	0.88	0.88	0.88	1.16%	-
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	-4.40%	-
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	-
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	-1.61%	-
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	-3.63%	-
Jan 15, 2026	0.97	0.97	0.97	0.97	0.97	6.63%	-
Jan 14, 2026	0.91	0.91	0.91	0.91	0.91	-1.63%	-
Jan 13, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	-
Jan 12, 2026	0.94	0.94	0.94	0.94	0.94	2.73%	-
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%	-