Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.070
0.00 (0.00%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Cocrystal Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,039 |
| Oct 8, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 29,031 |
| Oct 7, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 30,212 |
| Oct 6, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 26,489 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -3.06% | 41,079 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.44% | 13,712 |
| Oct 1, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 68,043 |
| Sep 30, 2026 | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 12,665 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.10 | 1.12 | 1.12 | -7.44% | 121,018 |
| Sep 28, 2026 | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | 3.42% | 32,115 |
| Sep 25, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 13,383 |
| Sep 24, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 48,044 |
| Sep 23, 2026 | 1.17 | 1.28 | 1.16 | 1.19 | 1.19 | - | 26,056 |
| Sep 22, 2026 | 1.21 | 1.28 | 1.19 | 1.19 | 1.19 | - | 69,025 |
| Sep 21, 2026 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 41,131 |
| Sep 18, 2026 | 1.14 | 1.25 | 1.14 | 1.21 | 1.21 | 6.14% | 176,485 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 13,821 |
| Sep 16, 2026 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | - | 46,845 |
| Sep 15, 2026 | 1.21 | 1.23 | 1.12 | 1.14 | 1.14 | -2.56% | 33,986 |
| Sep 14, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -5.65% | 23,072 |
| Sep 11, 2026 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 58,539 |
| Sep 10, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 53,602 |
| Sep 9, 2026 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | 5.08% | 111,347 |
| Sep 8, 2026 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 61,385 |
| Sep 4, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 43,422 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 29,247 |
| Sep 2, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 56,683 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 34,756 |
| Aug 31, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 48,489 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 28,740 |
| Aug 27, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 44,943 |
| Aug 26, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 18,785 |
| Aug 25, 2026 | 1.11 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 71,842 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -3.48% | 46,044 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.10 | 1.15 | 1.15 | -1.71% | 84,973 |
| Aug 20, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | 2.18% | 175,914 |
| Aug 19, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 6.02% | 65,376 |
| Aug 18, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 64,380 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -2.68% | 30,114 |
| Aug 14, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 38,298 |
| Aug 13, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 35,955 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 51,355 |
| Aug 11, 2026 | 1.08 | 1.14 | 1.06 | 1.08 | 1.08 | - | 75,481 |
| Aug 10, 2026 | 1.12 | 1.17 | 1.06 | 1.08 | 1.08 | 1.89% | 232,093 |
| Aug 7, 2026 | 1.06 | 1.09 | 0.97 | 1.06 | 1.06 | 2.91% | 54,207 |
| Aug 6, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 30,935 |
| Aug 5, 2026 | 1.00 | 1.02 | 0.93 | 1.02 | 1.02 | 4.06% | 69,044 |
| Aug 4, 2026 | 0.97 | 1.04 | 0.96 | 0.98 | 0.98 | 4.28% | 116,095 |
| Aug 3, 2026 | 0.87 | 1.00 | 0.85 | 0.94 | 0.94 | 14.63% | 417,522 |
| Jul 31, 2026 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -5.50% | 34,920 |