Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.030
-0.060 (-5.50%)
At close: Nov 4, 2025, 4:00 PM EST
1.040
+0.010 (0.97%)
After-hours: Nov 4, 2025, 6:08 PM EST
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | - | -5.50% | 108,102 |
| Nov 3, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | - | 63,091 |
| Oct 31, 2025 | 1.08 | 1.15 | 1.08 | 1.09 | 1.09 | - | 48,068 |
| Oct 30, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 152,923 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -6.96% | 231,098 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -6.50% | 285,679 |
| Oct 27, 2025 | 1.27 | 1.30 | 1.16 | 1.23 | 1.23 | 4.24% | 788,070 |
| Oct 24, 2025 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 11.32% | 471,242 |
| Oct 23, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 2.91% | 201,183 |
| Oct 22, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 231,835 |
| Oct 21, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 84,846 |
| Oct 20, 2025 | 1.08 | 1.12 | 1.04 | 1.09 | 1.09 | 1.87% | 145,800 |
| Oct 17, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | - | 121,518 |
| Oct 16, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 159,364 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 89,224 |
| Oct 14, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 147,306 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.02 | 1.06 | 1.06 | -7.83% | 389,992 |
| Oct 10, 2025 | 1.24 | 1.27 | 1.15 | 1.15 | 1.15 | -5.74% | 212,576 |
| Oct 9, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 125,739 |
| Oct 8, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 166,244 |
| Oct 7, 2025 | 1.23 | 1.28 | 1.19 | 1.21 | 1.21 | -0.82% | 217,668 |
| Oct 6, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 157,573 |
| Oct 3, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 135,858 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 129,054 |
| Oct 1, 2025 | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 194,628 |
| Sep 30, 2025 | 1.19 | 1.31 | 1.17 | 1.25 | 1.25 | 4.17% | 654,470 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 167,031 |
| Sep 26, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 153,998 |
| Sep 25, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 205,752 |
| Sep 24, 2025 | 1.33 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 297,631 |
| Sep 23, 2025 | 1.32 | 1.42 | 1.30 | 1.31 | 1.31 | 0.77% | 903,082 |
| Sep 22, 2025 | 1.23 | 1.34 | 1.23 | 1.30 | 1.30 | -2.26% | 777,484 |
| Sep 19, 2025 | 1.25 | 1.39 | 1.23 | 1.33 | 1.33 | 4.72% | 789,703 |
| Sep 18, 2025 | 1.19 | 1.28 | 1.17 | 1.27 | 1.27 | 4.53% | 421,011 |
| Sep 17, 2025 | 1.30 | 1.35 | 1.17 | 1.22 | 1.22 | -7.95% | 787,035 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -7.69% | 622,792 |
| 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 |