Skip to main content
Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.950
-0.010 (-0.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cocrystal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 20252.052.181.921.981.98-1.74%24,065
Jan 16, 20251.982.031.922.012.01-36,578
Jan 15, 20251.992.121.942.012.011.01%26,305
Jan 14, 20252.312.311.951.991.99-4.14%29,184
Jan 13, 20252.152.392.012.082.08-6.06%22,934
Jan 10, 20252.332.442.212.212.21-8.18%12,319
Jan 8, 20252.442.602.282.412.416.50%60,847
Jan 7, 20252.402.452.212.262.26-5.83%24,746
Jan 6, 20252.322.592.282.402.402.13%53,826
Jan 3, 20252.462.472.242.352.351.29%63,304
Jan 2, 20252.192.492.022.322.3214.85%147,699
Dec 31, 20242.202.291.912.022.02-37.85%530,183
Dec 30, 20243.123.262.633.253.255.18%171,948
Dec 27, 20242.643.102.573.093.0924.60%214,280
Dec 26, 20242.342.632.322.482.48-1.59%33,506
Dec 24, 20242.732.752.392.522.52-6.32%36,708
Dec 23, 20242.252.692.162.692.6919.56%159,312
Dec 20, 20242.122.332.022.252.257.14%64,011
Dec 19, 20242.192.302.022.102.10-0.47%69,204
Dec 18, 20241.972.301.902.112.116.57%93,555
Dec 17, 20242.102.101.921.981.98-1.98%11,345
Dec 16, 20241.912.071.912.022.025.87%27,529
Dec 13, 20241.831.971.831.911.912.58%15,509
Dec 12, 20241.851.991.851.861.86-1.06%11,136
Dec 11, 20241.921.941.871.881.88-4.81%10,670
Dec 10, 20241.992.031.961.981.980.77%5,846
Dec 9, 20241.902.151.901.961.963.16%30,850
Dec 6, 20241.881.951.811.901.901.06%30,579
Dec 5, 20241.931.981.881.881.88-3.09%11,830
Dec 4, 20241.962.001.941.941.94-3.00%8,459
Dec 3, 20242.132.132.002.002.00-2.20%23,173
Dec 2, 20242.062.132.022.052.05-1.21%14,527
Nov 29, 20242.112.111.972.072.07-1.43%4,056
Nov 27, 20242.132.192.102.102.10-0.94%6,034
Nov 26, 20242.212.232.112.122.12-2.30%14,804
Nov 25, 20242.222.252.172.172.17-1.36%14,573
Nov 22, 20242.162.202.062.202.202.33%15,306
Nov 21, 20242.042.202.002.152.154.37%18,685
Nov 20, 20241.992.151.992.062.06-11,626
Nov 19, 20242.032.192.002.062.06-0.48%11,857
Nov 18, 20242.162.302.032.072.07-3.72%33,645
Nov 15, 20242.202.452.112.152.15-2.27%63,025
Nov 14, 20241.742.201.742.202.2024.29%64,591
Nov 13, 20241.701.781.651.771.770.57%32,237
Nov 12, 20241.771.801.741.761.760.57%11,675
Nov 11, 20241.761.821.721.751.75-0.57%12,984
Nov 8, 20241.701.771.681.761.763.53%18,279
Nov 7, 20241.731.801.681.701.70-2.63%21,564
Nov 6, 20241.771.861.711.751.75-3.00%29,603
Nov 5, 20241.942.141.801.801.80-3.23%43,731
Nov 4, 20241.741.931.741.861.867.51%34,528
Nov 1, 20241.811.811.681.731.73-2.26%17,150
Oct 31, 20241.801.811.751.771.77-2.21%7,222
Oct 30, 20241.851.871.811.811.81-4.13%8,094
Oct 29, 20241.831.901.801.891.892.05%29,695
Oct 28, 20241.801.971.801.851.852.21%6,065
Oct 25, 20241.961.971.811.811.81-7.18%10,778
Oct 24, 20242.062.071.921.951.95-1.02%10,116
Oct 23, 20242.082.181.971.971.97-6.19%12,088
Oct 22, 20242.142.152.042.102.10-3,999
Oct 21, 20242.102.112.042.102.101.35%6,551
Oct 18, 20242.092.152.002.072.071.57%28,541
Oct 17, 20242.192.451.872.042.04-7.27%79,336
Oct 16, 20241.822.231.792.202.2020.02%56,064
Oct 15, 20241.821.841.791.831.832.40%11,661
Oct 14, 20241.761.871.761.791.791.70%10,069
Oct 11, 20241.771.801.751.761.760.57%7,867
Oct 10, 20241.771.801.751.751.751.16%16,128
Oct 9, 20241.751.851.731.731.73-2.81%17,964
Oct 8, 20241.801.841.731.781.78-0.56%11,407
Oct 7, 20241.771.861.731.791.79-1.92%23,123
Oct 4, 20241.771.851.701.831.835.49%29,662
Oct 3, 20241.731.781.701.731.731.76%1,171
Oct 2, 20241.731.771.661.701.70-0.58%11,001
Oct 1, 20241.731.741.701.711.71-2.84%2,755
Sep 30, 20241.741.781.721.761.76-0.56%10,404
Sep 27, 20241.721.781.671.771.773.51%14,758