NASDAQ : COCP
Cocrystal Pharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cocrystal Pharma, Inc. (COCP) closed at 0.995 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.95 | 1.01 | 0.95 | 0.995 | 62,764 | +1.53% |
| 2026-10-29 | 0.9701 | 0.98 | 0.97 | 0.98 | 14,735 | -1.01% |
| 2026-10-28 | 0.9809 | 1 | 0.9698 | 0.99 | 32,735 | +0.93% |
| 2026-10-27 | 0.94 | 0.9999 | 0.94 | 0.9809 | 17,481 | +0.93% |
| 2026-10-26 | 0.97 | 1.01 | 0.9601 | 0.9719 | 21,940 | +2.31% |
| 2026-10-23 | 0.92 | 1.07 | 0.92 | 0.95 | 43,537 | +4.17% |
| 2026-10-22 | 0.9393 | 0.9998 | 0.912 | 0.912 | 17,116 | -3.35% |
| 2026-10-21 | 0.9745 | 0.9745 | 0.927 | 0.9436 | 7,548 | +0.07% |
| 2026-10-20 | 0.9145 | 0.976 | 0.9101 | 0.9429 | 15,344 | -0.39% |
| 2026-10-19 | 1.01 | 1.016 | 0.91 | 0.9466 | 152,285 | -7.20% |
| 2026-10-16 | 1.04 | 1.06 | 1.01 | 1.02 | 22,767 | -0.97% |
| 2026-10-15 | 1.02 | 1.06 | 1.01 | 1.03 | 45,538 | -0.96% |
| 2026-10-14 | 1.05 | 1.08 | 1.04 | 1.04 | 47,760 | -3.70% |
| 2026-10-13 | 1.05 | 1.11 | 1.02 | 1.08 | 86,702 | +1.89% |
| 2026-10-12 | 1.07 | 1.075 | 1.05 | 1.06 | 8,967 | -0.93% |
| 2026-10-09 | 1.06 | 1.075 | 1.06 | 1.07 | 4,038 | +0.00% |
| 2026-10-08 | 1.06 | 1.1 | 1.06 | 1.07 | 29,031 | +0.94% |
| 2026-10-07 | 1.11 | 1.11 | 1.06 | 1.06 | 30,212 | -4.50% |
| 2026-10-06 | 1.11 | 1.13 | 1.1 | 1.11 | 28,500 | +0.00% |
| 2026-10-05 | 1.182 | 1.182 | 1.11 | 1.11 | 41,304 | -3.06% |
| 2026-10-02 | 1.17 | 1.17 | 1.14 | 1.145 | 13,713 | +0.44% |
| 2026-10-01 | 1.177 | 1.18 | 1.12 | 1.14 | 68,044 | -0.87% |
| 2026-09-30 | 1.14 | 1.19 | 1.12 | 1.15 | 12,665 | +2.68% |
| 2026-09-29 | 1.24 | 1.24 | 1.1 | 1.12 | 121,018 | -7.44% |
| 2026-09-28 | 1.19 | 1.22 | 1.151 | 1.21 | 32,114 | +3.42% |
| 2026-09-25 | 1.18 | 1.18 | 1.142 | 1.17 | 13,383 | +1.74% |
| 2026-09-24 | 1.209 | 1.21 | 1.13 | 1.15 | 48,044 | -3.36% |
| 2026-09-23 | 1.17 | 1.28 | 1.16 | 1.19 | 26,056 | +0.00% |
| 2026-09-22 | 1.21 | 1.28 | 1.19 | 1.19 | 69,025 | +0.00% |
| 2026-09-21 | 1.2 | 1.25 | 1.19 | 1.19 | 41,131 | -1.65% |
| 2026-09-18 | 1.14 | 1.25 | 1.14 | 1.21 | 176,485 | +6.14% |
| 2026-09-17 | 1.14 | 1.15 | 1.121 | 1.14 | 13,821 | +0.00% |
| 2026-09-16 | 1.13 | 1.173 | 1.11 | 1.14 | 46,845 | +0.00% |
| 2026-09-15 | 1.21 | 1.23 | 1.121 | 1.14 | 33,986 | -2.56% |
| 2026-09-14 | 1.27 | 1.27 | 1.17 | 1.17 | 23,072 | -5.65% |
| 2026-09-11 | 1.26 | 1.285 | 1.215 | 1.24 | 58,539 | +0.81% |
| 2026-09-10 | 1.26 | 1.276 | 1.22 | 1.23 | 53,602 | -0.81% |
| 2026-09-09 | 1.18 | 1.29 | 1.175 | 1.24 | 111,347 | +5.08% |
| 2026-09-08 | 1.15 | 1.2 | 1.124 | 1.18 | 61,385 | +4.42% |
| 2026-09-04 | 1.12 | 1.14 | 1.1 | 1.13 | 43,422 | +0.00% |
| 2026-09-03 | 1.16 | 1.16 | 1.12 | 1.13 | 29,247 | -2.59% |
| 2026-09-02 | 1.15 | 1.17 | 1.11 | 1.16 | 56,683 | +3.57% |
| 2026-09-01 | 1.17 | 1.17 | 1.1 | 1.12 | 34,756 | -3.45% |
| 2026-08-31 | 1.1 | 1.16 | 1.1 | 1.16 | 48,489 | +5.45% |
| 2026-08-28 | 1.18 | 1.18 | 1.1 | 1.1 | 28,740 | -3.51% |
| 2026-08-27 | 1.1 | 1.17 | 1.1 | 1.14 | 44,943 | +1.79% |
| 2026-08-26 | 1.13 | 1.17 | 1.115 | 1.12 | 18,785 | -0.88% |
| 2026-08-25 | 1.11 | 1.18 | 1.1 | 1.13 | 71,842 | +1.80% |
| 2026-08-24 | 1.19 | 1.19 | 1.1 | 1.11 | 46,044 | -3.48% |
| 2026-08-21 | 1.19 | 1.21 | 1.1 | 1.15 | 84,973 | -1.71% |
| 2026-08-20 | 1.158 | 1.225 | 1.13 | 1.17 | 175,914 | +2.18% |
| 2026-08-19 | 1.1 | 1.15 | 1.07 | 1.145 | 65,376 | +6.02% |
| 2026-08-18 | 1.08 | 1.11 | 1.07 | 1.08 | 64,380 | -0.92% |
| 2026-08-17 | 1.14 | 1.147 | 1.09 | 1.09 | 30,114 | -2.68% |
| 2026-08-14 | 1.07 | 1.13 | 1.07 | 1.12 | 38,298 | +1.82% |
| 2026-08-13 | 1.11 | 1.15 | 1.1 | 1.1 | 35,955 | -1.79% |
| 2026-08-12 | 1.12 | 1.12 | 1.08 | 1.12 | 51,355 | +3.70% |
| 2026-08-11 | 1.08 | 1.14 | 1.06 | 1.08 | 75,481 | +0.00% |
| 2026-08-10 | 1.12 | 1.166 | 1.06 | 1.08 | 232,093 | +1.89% |
| 2026-08-07 | 1.06 | 1.09 | 0.9707 | 1.06 | 54,207 | +2.91% |
| 2026-08-06 | 1.03 | 1.05 | 1.028 | 1.03 | 30,935 | +0.98% |
| 2026-08-05 | 1 | 1.02 | 0.9258 | 1.02 | 69,044 | +4.06% |
| 2026-08-04 | 0.97 | 1.04 | 0.96 | 0.9802 | 116,095 | +4.28% |
| 2026-08-03 | 0.87 | 1 | 0.8549 | 0.94 | 417,522 | +14.63% |
| 2026-07-31 | 0.88 | 0.8898 | 0.82 | 0.82 | 34,920 | -5.50% |
| 2026-07-30 | 0.87 | 0.8749 | 0.85 | 0.8677 | 24,231 | -0.30% |
| 2026-07-29 | 0.9349 | 0.9349 | 0.76 | 0.8703 | 73,751 | -6.91% |
| 2026-07-28 | 0.92 | 0.9576 | 0.916 | 0.9349 | 16,921 | +1.76% |
| 2026-07-27 | 0.91 | 0.9298 | 0.9051 | 0.9187 | 25,261 | +2.07% |
| 2026-07-24 | 0.91 | 0.96 | 0.9 | 0.9001 | 38,235 | -2.17% |
| 2026-07-23 | 0.97 | 0.97 | 0.9108 | 0.9201 | 39,736 | -1.72% |
| 2026-07-22 | 0.9301 | 0.9449 | 0.9301 | 0.9362 | 20,081 | +0.66% |
| 2026-07-21 | 0.9356 | 0.95 | 0.93 | 0.9301 | 29,771 | +0.01% |
| 2026-07-20 | 0.95 | 0.9751 | 0.93 | 0.93 | 16,485 | -2.11% |
| 2026-07-17 | 0.953 | 0.9766 | 0.95 | 0.95 | 12,078 | -0.01% |
| 2026-07-16 | 0.9675 | 0.9799 | 0.95 | 0.9501 | 7,680 | -1.03% |
| 2026-07-15 | 0.95 | 0.9798 | 0.95 | 0.96 | 32,409 | +2.10% |
| 2026-07-14 | 0.96 | 0.985 | 0.94 | 0.9403 | 61,485 | -2.05% |
| 2026-07-13 | 1.01 | 1.01 | 0.96 | 0.96 | 27,942 | -4.95% |
| 2026-07-10 | 1 | 1.03 | 1 | 1.01 | 10,058 | +0.00% |
| 2026-07-09 | 1.01 | 1.01 | 0.9961 | 1.01 | 18,639 | +2.85% |
| 2026-07-08 | 1.01 | 1.01 | 0.9801 | 0.982 | 18,983 | -3.73% |
| 2026-07-07 | 1.03 | 1.05 | 1.01 | 1.02 | 29,470 | -1.92% |
| 2026-07-06 | 1.04 | 1.05 | 1.02 | 1.04 | 14,694 | +0.00% |
| 2026-07-02 | 1.05 | 1.07 | 1.04 | 1.04 | 17,347 | -0.95% |
| 2026-07-01 | 1.06 | 1.069 | 1.05 | 1.05 | 35,048 | +0.00% |
| 2026-06-30 | 1.01 | 1.07 | 1.01 | 1.05 | 47,600 | +1.94% |
| 2026-06-29 | 1 | 1.05 | 0.9902 | 1.03 | 52,225 | +0.98% |
| 2026-06-26 | 1 | 1.05 | 0.97 | 1.02 | 67,865 | +0.99% |
| 2026-06-25 | 1.04 | 1.06 | 1.01 | 1.01 | 97,323 | -3.81% |
| 2026-06-24 | 1.06 | 1.079 | 1.011 | 1.05 | 112,112 | -0.94% |
| 2026-06-23 | 1 | 1.08 | 1 | 1.06 | 132,497 | +6.00% |
| 2026-06-22 | 0.9999 | 1.04 | 0.9963 | 1 | 104,368 | +0.50% |
| 2026-06-18 | 0.955 | 0.9963 | 0.9501 | 0.995 | 74,320 | +2.43% |
| 2026-06-17 | 0.9468 | 0.9891 | 0.94 | 0.9714 | 53,214 | +2.66% |
| 2026-06-16 | 0.9885 | 0.9899 | 0.94 | 0.9462 | 168,493 | -4.43% |
| 2026-06-15 | 0.99 | 1.02 | 0.95 | 0.9901 | 131,994 | -0.48% |
| 2026-06-12 | 0.9901 | 1.02 | 0.9901 | 0.9949 | 80,613 | -1.50% |
| 2026-06-11 | 0.9933 | 1.04 | 0.986 | 1.01 | 30,345 | +1.00% |
| 2026-06-10 | 1 | 1.065 | 1 | 1 | 50,041 | -1.96% |
| 2026-06-09 | 1 | 1.075 | 1 | 1.02 | 65,530 | +0.99% |
| 2026-06-08 | 0.9699 | 1.023 | 0.9699 | 1.01 | 40,128 | +4.74% |
| 2026-06-05 | 1.05 | 1.06 | 0.95 | 0.9643 | 160,196 | -8.16% |
| 2026-06-04 | 1.06 | 1.12 | 1.019 | 1.05 | 200,811 | -0.94% |
| 2026-06-03 | 1.05 | 1.1 | 1.05 | 1.06 | 73,731 | +0.95% |
| 2026-06-02 | 1.06 | 1.09 | 1.05 | 1.05 | 185,141 | -5.41% |
| 2026-06-01 | 1.13 | 1.15 | 1.065 | 1.11 | 188,981 | -0.89% |
| 2026-05-29 | 1.13 | 1.14 | 1.1 | 1.12 | 103,944 | -0.88% |
| 2026-05-28 | 1.1 | 1.195 | 1.08 | 1.13 | 80,398 | +0.89% |
| 2026-05-27 | 1.13 | 1.179 | 1.11 | 1.12 | 122,860 | -0.88% |
| 2026-05-26 | 1.26 | 1.26 | 1.13 | 1.13 | 350,562 | -1.74% |
| 2026-05-22 | 1.13 | 1.18 | 1.11 | 1.15 | 54,413 | +1.77% |
| 2026-05-21 | 1.11 | 1.145 | 1.08 | 1.13 | 42,916 | +1.80% |
| 2026-05-20 | 1.16 | 1.16 | 1.09 | 1.11 | 104,320 | -3.48% |
| 2026-05-19 | 1.17 | 1.2 | 1.099 | 1.15 | 151,383 | -2.54% |
| 2026-05-18 | 1.225 | 1.29 | 1.18 | 1.18 | 175,942 | -1.67% |
| 2026-05-15 | 1.23 | 1.27 | 1.185 | 1.2 | 101,295 | -4.76% |
| 2026-05-14 | 1.29 | 1.29 | 1.25 | 1.26 | 66,838 | -1.56% |
| 2026-05-13 | 1.29 | 1.3 | 1.28 | 1.28 | 90,166 | -2.29% |
| 2026-05-12 | 1.28 | 1.355 | 1.28 | 1.31 | 128,025 | +0.77% |