Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.520
+0.010 (0.66%)
At close: Jul 3, 2025, 1:00 PM
1.511
-0.009 (-0.61%)
After-hours: Jul 3, 2025, 1:23 PM EDT

Cocrystal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20251.481.571.481.521.520.66%14,097
Jul 2, 20251.491.521.441.511.511.34%6,528
Jul 1, 20251.491.521.451.491.49-24,923
Jun 30, 20251.501.551.491.491.49-19,591
Jun 27, 20251.551.561.491.491.49-3.87%26,791
Jun 26, 20251.581.581.521.551.551.97%9,695
Jun 25, 20251.561.561.511.521.52-1.94%6,375
Jun 24, 20251.521.551.511.551.55-1.27%11,605
Jun 23, 20251.491.621.491.571.575.37%26,747
Jun 20, 20251.481.631.481.491.49-3.87%18,037
Jun 18, 20251.551.621.501.551.55-2.52%13,166
Jun 17, 20251.501.621.501.591.598.90%17,986
Jun 16, 20251.541.541.461.461.46-5.19%18,243
Jun 13, 20251.621.621.451.541.54-37,725
Jun 12, 20251.601.611.541.541.54-6.10%9,050
Jun 11, 20251.601.691.601.641.641.86%14,467
Jun 10, 20251.651.711.601.611.61-2.42%14,809
Jun 9, 20251.601.661.561.651.651.23%7,186
Jun 6, 20251.641.681.601.631.63-6,187
Jun 5, 20251.751.811.551.631.63-1.27%118,038
Jun 4, 20251.691.721.641.651.65-1.73%10,646
Jun 3, 20251.621.731.621.681.681.82%12,518
Jun 2, 20251.721.751.581.651.65-3.51%51,159
May 30, 20251.561.731.521.711.719.97%73,071
May 29, 20251.441.611.431.561.568.74%44,258
May 28, 20251.411.561.401.431.430.70%16,099
May 27, 20251.461.491.421.421.42-2.74%9,074
May 23, 20251.621.621.431.461.46-13,562
May 22, 20251.451.561.431.461.462.10%5,965
May 21, 20251.451.661.431.431.43-5.61%22,983
May 20, 20251.421.611.421.521.527.45%30,304
May 19, 20251.411.491.401.411.41-0.70%15,109
May 16, 20251.491.501.401.421.42-1.39%17,952
May 15, 20251.541.541.401.441.44-1.37%14,979
May 14, 20251.501.571.461.461.46-5.44%40,390
May 13, 20251.591.791.491.541.54-1.34%29,989
May 12, 20251.551.581.511.571.572.96%14,396
May 9, 20251.651.651.441.521.52-3.06%2,113
May 8, 20251.561.611.551.571.57-0.13%1,990
May 7, 20251.421.611.361.571.576.44%27,367
May 6, 20251.481.741.441.481.48-2.32%8,135
May 5, 20251.561.591.481.511.51-5.63%8,680
May 2, 20251.641.791.601.601.601.27%17,556
May 1, 20251.551.591.521.581.584.64%5,567
Apr 30, 20251.561.741.491.511.51-5.92%7,529
Apr 29, 20251.721.721.561.611.61-2.73%4,869
Apr 28, 20251.721.811.601.651.65-3.45%24,050
Apr 25, 20251.331.711.331.711.7117.05%25,024
Apr 24, 20251.411.481.361.461.463.25%34,218
Apr 23, 20251.441.441.231.411.411.65%26,653