Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
1.062
+0.012 (1.14%)
Jul 2, 2026, 11:39 AM EDT - Market open
Cocrystal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | - | 0.95% | 3,666 |
| 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 |
| 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 |