Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
0.9950
-0.0150 (-1.49%)
At close: Feb 24, 2026, 4:00 PM EST
1.036
+0.041 (4.14%)
After-hours: Feb 24, 2026, 7:59 PM EST
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -1.49% | 48,605 |
| Feb 23, 2026 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | 0.20% | 37,964 |
| Feb 20, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 2.86% | 29,924 |
| Feb 19, 2026 | 1.02 | 1.03 | 0.95 | 0.98 | 0.98 | - | 22,796 |
| Feb 18, 2026 | 0.93 | 1.01 | 0.93 | 0.98 | 0.98 | 5.38% | 33,031 |
| Feb 17, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -3.62% | 67,858 |
| Feb 13, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.75% | 13,170 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -2.58% | 21,033 |
| Feb 11, 2026 | 0.96 | 0.98 | 0.90 | 0.95 | 0.95 | -0.27% | 31,645 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.63% | 17,881 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -1.93% | 46,527 |
| Feb 6, 2026 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | 12.75% | 108,720 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -10.40% | 205,590 |
| Feb 4, 2026 | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | -0.08% | 48,810 |
| Feb 3, 2026 | 1.00 | 1.05 | 0.95 | 0.96 | 0.96 | -1.96% | 45,294 |
| Feb 2, 2026 | 0.98 | 1.06 | 0.96 | 0.98 | 0.98 | -0.02% | 202,829 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.98% | 62,308 |
| Jan 29, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 106,302 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 35,883 |
| Jan 27, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 19,325 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 40,026 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 13,570 |
| Jan 22, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 1.92% | 90,505 |
| Jan 21, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 66,617 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.00 | 1.05 | 1.05 | -5.41% | 188,123 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 46,753 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 45,246 |
| Jan 14, 2026 | 1.11 | 1.19 | 1.06 | 1.16 | 1.16 | 6.42% | 303,411 |
| Jan 13, 2026 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 58,377 |
| Jan 12, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 109,627 |
| Jan 9, 2026 | 1.13 | 1.22 | 1.09 | 1.14 | 1.14 | 3.64% | 151,928 |
| Jan 8, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 33,311 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 44,900 |
| Jan 6, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 0.46% | 50,277 |
| Jan 5, 2026 | 1.02 | 1.12 | 1.02 | 1.09 | 1.09 | 9.79% | 182,263 |
| Jan 2, 2026 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 1.41% | 33,252 |
| Dec 31, 2025 | 0.97 | 0.98 | 0.91 | 0.98 | 0.98 | 3.19% | 145,899 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.15% | 185,451 |
| Dec 29, 2025 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | 0.73% | 161,621 |
| Dec 26, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -0.16% | 76,031 |
| Dec 24, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 77,290 |
| Dec 23, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -1.70% | 35,705 |
| Dec 22, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -0.93% | 30,519 |
| 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 |