Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.420
-0.019 (-1.30%)
Apr 1, 2025, 4:00 PM EDT - Market closed

Cocrystal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.401.491.401.42--1,807
Mar 31, 20251.461.461.381.421.42-4.05%19,608
Mar 28, 20251.531.541.451.481.483.50%12,767
Mar 27, 20251.411.541.401.431.43-4.67%16,937
Mar 26, 20251.501.561.501.501.501.35%8,184
Mar 25, 20251.581.631.481.481.48-6.33%49,354
Mar 24, 20251.501.631.501.581.581.28%16,792
Mar 21, 20251.591.601.521.561.560.65%8,446
Mar 20, 20251.551.591.541.551.551.31%3,713
Mar 19, 20251.591.601.521.531.53-3.77%21,688
Mar 18, 20251.611.651.591.591.59-4.27%16,872
Mar 17, 20251.641.771.611.661.661.03%15,668
Mar 14, 20251.671.711.611.641.64-1.56%10,266
Mar 13, 20251.601.701.581.671.672.14%21,430
Mar 12, 20251.581.671.581.641.64-1.51%20,918
Mar 11, 20251.581.681.581.661.662.47%18,034
Mar 10, 20251.701.801.621.621.62-4.76%40,367
Mar 7, 20251.741.781.701.701.70-3.35%3,963
Mar 6, 20251.711.771.711.761.762.33%11,517
Mar 5, 20251.801.801.711.721.72-2.27%18,569
Mar 4, 20251.731.771.701.761.76-1.68%10,169
Mar 3, 20251.751.821.721.791.793.47%19,662
Feb 28, 20251.701.781.691.731.73-5,042
Feb 27, 20251.731.871.731.731.73-0.57%12,759
Feb 26, 20251.771.861.741.741.74-2.52%15,963
Feb 25, 20251.841.841.731.791.79-2.46%34,540
Feb 24, 20251.851.981.821.831.83-6.15%10,421
Feb 21, 20251.982.081.951.951.95-0.51%20,381
Feb 20, 20251.872.001.851.961.965.95%13,916
Feb 19, 20251.762.081.751.851.850.54%109,733
Feb 18, 20251.791.861.771.841.84-0.76%21,552
Feb 14, 20251.851.911.821.851.85-0.32%15,419
Feb 13, 20251.871.951.631.861.86-3.12%29,959
Feb 12, 20252.292.291.701.921.92-13.51%92,591
Feb 11, 20252.332.332.152.222.22-2.63%51,309
Feb 10, 20251.802.341.802.282.2824.59%125,679
Feb 7, 20251.871.871.811.831.83-3.17%15,160
Feb 6, 20251.921.951.871.891.89-1.05%14,248
Feb 5, 20251.991.991.891.911.91-3.05%19,298
Feb 4, 20251.871.971.871.971.975.35%11,065
Feb 3, 20251.951.951.871.871.87-6.03%11,541
Jan 31, 20252.042.081.991.991.99-0.10%6,396
Jan 30, 20251.992.051.961.991.99-0.40%15,760
Jan 29, 20251.992.001.962.002.000.50%8,081
Jan 28, 20252.052.051.981.991.99-3.26%11,215
Jan 27, 20252.042.122.012.062.06-2.56%24,681
Jan 24, 20252.092.112.012.112.111.30%11,959
Jan 23, 20252.002.091.992.082.084.20%13,540
Jan 22, 20252.122.121.912.002.001.78%44,829
Jan 21, 20251.912.101.881.971.97-0.51%21,662