Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.120
-0.040 (-3.45%)
At close: Sep 1, 2026, 4:00 PM EDT
1.100
-0.020 (-1.79%)
After-hours: Sep 1, 2026, 5:31 PM EDT
Cocrystal Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 34,326 |
| Aug 31, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 47,759 |
| 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% | 44,930 |
| Aug 26, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 18,774 |
| Aug 25, 2026 | 1.11 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 71,819 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -3.48% | 46,043 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.10 | 1.15 | 1.15 | -1.71% | 83,330 |
| Aug 20, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | 2.18% | 175,893 |
| 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 |
| Jul 30, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -0.30% | 24,231 |
| Jul 29, 2026 | 0.93 | 0.93 | 0.76 | 0.87 | 0.87 | -6.91% | 73,751 |
| Jul 28, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 1.76% | 16,921 |
| Jul 27, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.07% | 25,261 |
| Jul 24, 2026 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | -2.17% | 38,235 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -1.72% | 39,736 |
| Jul 22, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.66% | 20,081 |
| Jul 21, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 0.01% | 29,771 |
| Jul 20, 2026 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 16,485 |
| Jul 17, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -0.01% | 12,078 |
| 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% | 32,409 |
| 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% | 27,942 |
| Jul 10, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 10,058 |
| Jul 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 2.85% | 18,639 |
| Jul 8, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.73% | 18,983 |
| 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 | - | 14,694 |
| 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% | 47,600 |
| Jun 29, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 52,225 |
| Jun 26, 2026 | 1.00 | 1.05 | 0.97 | 1.02 | 1.02 | 0.99% | 67,865 |
| Jun 25, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 97,323 |
| Jun 24, 2026 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 112,112 |
| Jun 23, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 6.00% | 132,497 |