Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.095
-0.055 (-4.78%)
May 20, 2026, 1:25 PM EDT - Market open
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.16 | 1.16 | 1.09 | 1.13 | - | -1.74% | 34,302 |
| May 19, 2026 | 1.17 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 151,211 |
| May 18, 2026 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -1.67% | 175,907 |
| 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 |
| May 8, 2026 | 1.40 | 1.45 | 1.36 | 1.44 | 1.44 | 3.60% | 191,362 |
| May 7, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 103,463 |
| May 6, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 2.17% | 137,897 |
| May 5, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 5.34% | 203,311 |
| May 4, 2026 | 1.37 | 1.39 | 1.28 | 1.31 | 1.31 | -5.07% | 170,392 |
| May 1, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 145,024 |
| Apr 30, 2026 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | 2.88% | 138,930 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 117,789 |
| Apr 28, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 75,056 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 109,352 |
| Apr 24, 2026 | 1.41 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 141,339 |
| Apr 23, 2026 | 1.46 | 1.48 | 1.39 | 1.41 | 1.41 | -4.08% | 196,418 |
| Apr 22, 2026 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 2.80% | 88,499 |
| Apr 21, 2026 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | -5.30% | 151,658 |
| Apr 20, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 185,116 |
| Apr 17, 2026 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -3.82% | 383,865 |
| Apr 16, 2026 | 1.47 | 1.59 | 1.47 | 1.57 | 1.57 | 4.67% | 503,325 |
| Apr 15, 2026 | 1.50 | 1.54 | 1.46 | 1.50 | 1.50 | -1.96% | 319,710 |
| Apr 14, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 6.99% | 567,215 |
| Apr 13, 2026 | 1.21 | 1.43 | 1.21 | 1.43 | 1.43 | 14.40% | 350,849 |
| Apr 10, 2026 | 1.40 | 1.43 | 1.17 | 1.25 | 1.25 | -12.59% | 595,179 |
| Apr 9, 2026 | 1.40 | 1.52 | 1.36 | 1.43 | 1.43 | -0.69% | 551,674 |
| Apr 8, 2026 | 1.48 | 1.56 | 1.42 | 1.44 | 1.44 | -2.04% | 680,257 |
| Apr 7, 2026 | 1.43 | 1.52 | 1.35 | 1.47 | 1.47 | -2.00% | 1,340,535 |
| Apr 6, 2026 | 1.49 | 1.52 | 1.34 | 1.50 | 1.50 | -0.66% | 4,406,405 |
| Apr 2, 2026 | 1.71 | 2.03 | 1.36 | 1.51 | 1.51 | 48.04% | 137,317,487 |
| Apr 1, 2026 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | 0.99% | 28,169 |
| Mar 31, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 22,464 |
| Mar 30, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 77,691 |
| Mar 27, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | - | 22,756 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 35,882 |
| Mar 25, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 32,292 |
| Mar 24, 2026 | 1.03 | 1.12 | 1.03 | 1.06 | 1.06 | -1.85% | 48,434 |
| Mar 23, 2026 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | 4.85% | 37,889 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -5.50% | 49,153 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.54% | 18,455 |
| Mar 18, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 61,656 |
| Mar 17, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 2.78% | 76,001 |
| Mar 16, 2026 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 4.85% | 123,010 |
| Mar 13, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 20,544 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 38,088 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -3.29% | 24,624 |