Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.550
+0.080 (5.44%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.48 | 1.51 | 1.42 | 1.48 | - | 0.68% | 561,379 |
| Apr 7, 2026 | 1.43 | 1.52 | 1.35 | 1.47 | 1.47 | -2.00% | 1,308,675 |
| Apr 6, 2026 | 1.49 | 1.52 | 1.34 | 1.50 | 1.50 | -0.66% | 4,163,749 |
| Apr 2, 2026 | 1.71 | 2.03 | 1.36 | 1.51 | 1.51 | 48.04% | 135,639,690 |
| Apr 1, 2026 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | 0.99% | 27,969 |
| Mar 31, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 22,463 |
| Mar 30, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 66,803 |
| Mar 27, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | - | 22,519 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 29,330 |
| Mar 25, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 32,292 |
| Mar 24, 2026 | 1.03 | 1.12 | 1.03 | 1.06 | 1.06 | -1.85% | 48,361 |
| Mar 23, 2026 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | 4.85% | 37,889 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -5.50% | 46,349 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.54% | 16,523 |
| Mar 18, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 61,652 |
| Mar 17, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 2.78% | 74,781 |
| Mar 16, 2026 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 4.85% | 120,636 |
| Mar 13, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 20,221 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 38,088 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -3.29% | 24,604 |
| Mar 10, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.40% | 55,072 |
| Mar 9, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 46,305 |
| Mar 6, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.01% | 17,663 |
| Mar 5, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.92% | 22,025 |
| Mar 4, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 43,581 |
| Mar 3, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 33,691 |
| Mar 2, 2026 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | - | 43,394 |
| Feb 27, 2026 | 1.03 | 1.08 | 0.99 | 1.05 | 1.05 | -0.94% | 49,734 |
| Feb 26, 2026 | 1.04 | 1.11 | 1.03 | 1.06 | 1.06 | 2.42% | 91,039 |
| Feb 25, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 4.02% | 32,738 |
| Feb 24, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -1.49% | 48,605 |
| Feb 23, 2026 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | 0.20% | 37,964 |
| Feb 20, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 2.86% | 29,924 |
| Feb 19, 2026 | 1.02 | 1.03 | 0.95 | 0.98 | 0.98 | - | 22,796 |
| Feb 18, 2026 | 0.93 | 1.01 | 0.93 | 0.98 | 0.98 | 5.38% | 33,031 |
| Feb 17, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -3.62% | 67,858 |
| Feb 13, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.75% | 13,170 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -2.58% | 21,033 |
| Feb 11, 2026 | 0.96 | 0.98 | 0.90 | 0.95 | 0.95 | -0.27% | 31,645 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.63% | 17,881 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -1.93% | 46,527 |
| Feb 6, 2026 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | 12.75% | 108,720 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -10.40% | 205,590 |
| Feb 4, 2026 | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | -0.08% | 48,810 |
| Feb 3, 2026 | 1.00 | 1.05 | 0.95 | 0.96 | 0.96 | -1.96% | 45,294 |
| Feb 2, 2026 | 0.98 | 1.06 | 0.96 | 0.98 | 0.98 | -0.02% | 202,829 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.98% | 62,308 |
| Jan 29, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 106,302 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 35,883 |
| Jan 27, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 19,325 |