Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.430
-0.150 (-9.49%)
At close: Sep 15, 2025, 4:00 PM EDT
1.350
-0.080 (-5.59%)
After-hours: Sep 15, 2025, 7:59 PM EDT
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.42 | 1.46 | 1.31 | 1.43 | 1.43 | -9.49% | 1,918,243 |
| Sep 12, 2025 | 2.45 | 2.67 | 1.54 | 1.58 | 1.58 | 9.72% | 83,155,399 |
| Sep 11, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 21,916 |
| Sep 10, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 56,286 |
| Sep 9, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -3.33% | 22,145 |
| Sep 8, 2025 | 1.47 | 1.56 | 1.42 | 1.50 | 1.50 | 1.69% | 272,310 |
| Sep 5, 2025 | 1.44 | 1.58 | 1.42 | 1.48 | 1.48 | 0.96% | 48,300 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.07% | 8,353 |
| Sep 3, 2025 | 1.48 | 1.50 | 1.37 | 1.46 | 1.46 | -2.67% | 26,335 |
| Sep 2, 2025 | 1.49 | 1.55 | 1.45 | 1.50 | 1.50 | - | 46,878 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -4.46% | 44,970 |
| Aug 28, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 1.29% | 16,505 |
| Aug 27, 2025 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 0.32% | 16,826 |
| Aug 26, 2025 | 1.55 | 1.57 | 1.47 | 1.55 | 1.55 | 0.32% | 24,954 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.66% | 28,361 |
| Aug 22, 2025 | 1.52 | 1.63 | 1.51 | 1.57 | 1.57 | 3.92% | 37,871 |
| Aug 21, 2025 | 1.53 | 1.57 | 1.45 | 1.51 | 1.51 | -0.86% | 20,512 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 21,303 |
| Aug 19, 2025 | 1.59 | 1.63 | 1.53 | 1.53 | 1.53 | -1.92% | 36,364 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -7.96% | 28,273 |
| Aug 15, 2025 | 1.68 | 1.70 | 1.63 | 1.70 | 1.70 | 0.89% | 38,701 |
| Aug 14, 2025 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | - | 18,803 |
| Aug 13, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 1.82% | 36,794 |
| Aug 12, 2025 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 3.12% | 18,506 |
| Aug 11, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 35,661 |
| Aug 8, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 18,133 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.56 | 1.65 | 1.65 | -1.20% | 73,900 |
| Aug 6, 2025 | 1.66 | 1.74 | 1.66 | 1.67 | 1.67 | 1.21% | 56,365 |
| Aug 5, 2025 | 1.85 | 1.90 | 1.65 | 1.65 | 1.65 | -14.95% | 213,738 |
| Aug 4, 2025 | 1.96 | 2.19 | 1.79 | 1.94 | 1.94 | 4.86% | 473,007 |
| Aug 1, 2025 | 1.77 | 1.98 | 1.56 | 1.85 | 1.85 | 6.94% | 2,052,729 |
| Jul 31, 2025 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 3.59% | 162,249 |
| Jul 30, 2025 | 1.72 | 1.75 | 1.65 | 1.67 | 1.67 | -3.97% | 25,987 |
| Jul 29, 2025 | 1.70 | 1.76 | 1.64 | 1.74 | 1.74 | 0.58% | 22,132 |
| Jul 28, 2025 | 1.60 | 1.75 | 1.60 | 1.73 | 1.73 | 8.06% | 36,233 |
| Jul 25, 2025 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 8,146 |
| Jul 24, 2025 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | -1.22% | 6,952 |
| Jul 23, 2025 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 10,547 |
| Jul 22, 2025 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | -0.62% | 12,710 |
| Jul 21, 2025 | 1.61 | 1.76 | 1.60 | 1.61 | 1.61 | -1.83% | 13,573 |
| Jul 18, 2025 | 1.73 | 1.73 | 1.59 | 1.64 | 1.64 | -2.96% | 9,003 |
| Jul 17, 2025 | 1.75 | 1.81 | 1.61 | 1.69 | 1.69 | 1.20% | 97,052 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -2.00% | 11,336 |
| Jul 15, 2025 | 1.72 | 1.85 | 1.68 | 1.70 | 1.70 | -3.18% | 37,750 |
| Jul 14, 2025 | 1.82 | 1.95 | 1.75 | 1.76 | 1.76 | -2.22% | 46,567 |
| Jul 11, 2025 | 1.59 | 1.83 | 1.56 | 1.80 | 1.80 | 14.65% | 132,959 |
| Jul 10, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 12,471 |
| Jul 9, 2025 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 17,242 |
| Jul 8, 2025 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | 0.66% | 12,507 |
| Jul 7, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 13,351 |