Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
0.9900
-0.0100 (-1.00%)
At close: Dec 19, 2025, 4:00 PM EST
1.010
+0.020 (2.02%)
After-hours: Dec 19, 2025, 6:02 PM EST
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 49,162 |
| Dec 18, 2025 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | 3.09% | 55,841 |
| Dec 17, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | -1.40% | 32,597 |
| Dec 16, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.55% | 112,136 |
| Dec 15, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 87,030 |
| Dec 12, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 51,743 |
| Dec 11, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 35,742 |
| Dec 10, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 42,634 |
| Dec 9, 2025 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 43,391 |
| Dec 8, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 73,755 |
| Dec 5, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.45% | 19,300 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 48,692 |
| Dec 3, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 45,897 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -1.94% | 58,601 |
| Dec 1, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 47,028 |
| Nov 28, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 47,617 |
| Nov 26, 2025 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | 7.25% | 80,935 |
| Nov 25, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.80% | 81,444 |
| Nov 24, 2025 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 6.41% | 62,880 |
| Nov 21, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -2.04% | 80,017 |
| Nov 20, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -7.08% | 131,538 |
| Nov 19, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.93% | 46,315 |
| Nov 18, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 92,500 |
| Nov 17, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 47,728 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 39,007 |
| Nov 13, 2025 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -6.36% | 46,442 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 65,665 |
| Nov 11, 2025 | 1.05 | 1.14 | 1.03 | 1.13 | 1.13 | 6.60% | 120,055 |
| Nov 10, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 77,100 |
| Nov 7, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 147,430 |
| Nov 6, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 114,905 |
| Nov 5, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 47,224 |
| Nov 4, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -5.50% | 111,779 |
| 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 |