Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
0.9950
+0.0150 (1.53%)
At close: Oct 30, 2026, 4:00 PM EDT
1.010
+0.015 (1.51%)
After-hours: Oct 30, 2026, 4:58 PM EDT
Cocrystal Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 1.53% | 62,764 |
| Oct 29, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 14,735 |
| Oct 28, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.93% | 32,735 |
| Oct 27, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 0.93% | 17,481 |
| Oct 26, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | 2.31% | 21,940 |
| Oct 23, 2026 | 0.92 | 1.07 | 0.92 | 0.95 | 0.95 | 4.17% | 43,537 |
| Oct 22, 2026 | 0.94 | 1.00 | 0.91 | 0.91 | 0.91 | -3.35% | 17,116 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 0.07% | 7,548 |
| Oct 20, 2026 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | -0.39% | 15,344 |
| Oct 19, 2026 | 1.01 | 1.02 | 0.91 | 0.95 | 0.95 | -7.20% | 152,285 |
| Oct 16, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 22,767 |
| Oct 15, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 45,538 |
| Oct 14, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 47,760 |
| Oct 13, 2026 | 1.05 | 1.11 | 1.02 | 1.08 | 1.08 | 1.89% | 86,702 |
| Oct 12, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 8,967 |
| Oct 9, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,038 |
| 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 | - | 28,500 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -3.06% | 41,304 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.44% | 13,713 |
| Oct 1, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 68,044 |
| 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 |