Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
0.9697
+0.0335 (3.58%)
Jul 23, 2026, 10:00 AM EDT - Market open
Cocrystal Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.66% | 20,055 |
| Jul 21, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 0.01% | 29,767 |
| Jul 20, 2026 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 16,211 |
| Jul 17, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -0.01% | 11,578 |
| Jul 16, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.03% | 7,680 |
| Jul 15, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 2.10% | 32,398 |
| Jul 14, 2026 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -2.05% | 61,485 |
| Jul 13, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 27,151 |
| Jul 10, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 9,958 |
| Jul 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 2.85% | 18,008 |
| Jul 8, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.73% | 18,926 |
| Jul 7, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 29,470 |
| Jul 6, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 14,418 |
| Jul 2, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 17,347 |
| Jul 1, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 35,048 |
| Jun 30, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 47,557 |
| Jun 29, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 52,217 |
| Jun 26, 2026 | 1.00 | 1.05 | 0.97 | 1.02 | 1.02 | 0.99% | 67,843 |
| Jun 25, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 97,223 |
| Jun 24, 2026 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 112,041 |
| Jun 23, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 6.00% | 132,442 |
| Jun 22, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 0.50% | 102,692 |
| Jun 18, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 2.43% | 73,163 |
| Jun 17, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 2.66% | 53,203 |
| Jun 16, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.43% | 168,493 |
| Jun 15, 2026 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | -0.48% | 131,994 |
| Jun 12, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.50% | 80,613 |
| Jun 11, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 30,345 |
| Jun 10, 2026 | 1.00 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 50,041 |
| Jun 9, 2026 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | 0.99% | 65,530 |
| Jun 8, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.74% | 40,128 |
| Jun 5, 2026 | 1.05 | 1.06 | 0.95 | 0.96 | 0.96 | -8.16% | 160,196 |
| Jun 4, 2026 | 1.06 | 1.12 | 1.02 | 1.05 | 1.05 | -0.94% | 200,811 |
| Jun 3, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 73,731 |
| Jun 2, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -5.41% | 185,141 |
| Jun 1, 2026 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | -0.89% | 188,981 |
| May 29, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 103,944 |
| May 28, 2026 | 1.10 | 1.20 | 1.08 | 1.13 | 1.13 | 0.89% | 80,398 |
| May 27, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | -0.88% | 122,860 |
| May 26, 2026 | 1.26 | 1.26 | 1.13 | 1.13 | 1.13 | -1.74% | 350,562 |
| May 22, 2026 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 54,413 |
| May 21, 2026 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | 1.80% | 42,916 |
| May 20, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -3.48% | 104,320 |
| May 19, 2026 | 1.17 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 151,383 |
| May 18, 2026 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -1.67% | 175,942 |
| May 15, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -4.76% | 101,295 |
| May 14, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 66,838 |
| May 13, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 90,166 |
| May 12, 2026 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | 0.77% | 128,025 |
| May 11, 2026 | 1.40 | 1.44 | 1.29 | 1.30 | 1.30 | -9.72% | 189,052 |