5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
-31.08%
6 MONTH PERFORMANCE
-37.42%
YEAR-TO-DATE PERFORMANCE
-49.50%
1 YEAR PERFORMANCE
-46.32%
Cocrystal Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 19.30 K | $11.21 M |
| 12/04/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 48.70 K | $11.32 M |
| 12/03/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 46.50 K | $11.43 M |
| 12/02/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.00 | 59.20 K | $11.10 M |
| 12/01/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.03 | 47.04 K | $11.32 M |
| 11/28/2025 | $1.01 | $1.06 (4.95%) | $1.07 | $1.01 | 47.62 K | $11.65 M |
| 11/26/2025 | $0.96 | $1.01 (5.21%) | $1.02 | $0.96 | 80.94 K | $11.10 M |
| 11/25/2025 | $0.94 | $0.94 (0.18%) | $0.96 | $0.93 | 81.47 K | $10.35 M |
| 11/24/2025 | $0.93 | $0.96 (3.12%) | $0.96 | $0.90 | 62.90 K | $10.54 M |
| 11/21/2025 | $0.91 | $0.90 (-0.97%) | $0.94 | $0.90 | 80.05 K | $9.91 M |
| 11/20/2025 | $1.00 | $0.92 (-8%) | $1.00 | $0.92 | 131.54 K | $10.11 M |
| 11/19/2025 | $1.01 | $0.99 (-1.97%) | $1.02 | $0.99 | 46.32 K | $10.88 M |
| 11/18/2025 | $1.02 | $1.02 (0%) | $1.02 | $0.98 | 92.50 K | $11.21 M |
| 11/17/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.02 | 47.73 K | $11.21 M |
| 11/14/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 39.01 K | $11.32 M |
| 11/13/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.03 | 46.44 K | $11.32 M |
| 11/12/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 65.70 K | $12.09 M |
| 11/11/2025 | $1.05 | $1.13 (7.62%) | $1.14 | $1.03 | 120.10 K | $12.42 M |
| 11/10/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 77.10 K | $11.65 M |
| 11/07/2025 | $1.00 | $1.10 (10%) | $1.10 | $1.00 | 147.43 K | $11.19 M |
| 11/06/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 114.91 K | $10.28 M |
| 11/05/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.03 | 47.22 K | $10.58 M |
| 11/04/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.03 | 111.78 K | $10.48 M |
| 11/03/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 63.10 K | $11.09 M |
| 10/31/2025 | $1.08 | $1.09 (0.93%) | $1.15 | $1.08 | 48.07 K | $11.09 M |
| 10/30/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.06 | 152.92 K | $11.09 M |
| 10/29/2025 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.06 | 231.10 K | $10.89 M |
| 10/28/2025 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.13 | 285.70 K | $11.70 M |
| 10/27/2025 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.16 | 788.10 K | $12.51 M |
| 10/24/2025 | $1.09 | $1.18 (8.26%) | $1.20 | $1.09 | 471.24 K | $12.01 M |
| 10/23/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $1.01 | 201.20 K | $10.78 M |
| 10/22/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.01 | 231.84 K | $10.48 M |
| 10/21/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.04 | 84.85 K | $10.78 M |
| 10/20/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.04 | 145.80 K | $11.09 M |
| 10/17/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 121.52 K | $10.89 M |
| 10/16/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.04 | 159.40 K | $10.89 M |
| 10/15/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.04 | 89.22 K | $10.68 M |
| 10/14/2025 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 147.31 K | $10.89 M |
| 10/13/2025 | $1.15 | $1.06 (-7.83%) | $1.17 | $1.02 | 390.00 K | $10.78 M |
| 10/10/2025 | $1.24 | $1.15 (-7.26%) | $1.27 | $1.15 | 212.60 K | $11.70 M |
| 10/09/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.22 | 125.74 K | $12.41 M |
| 10/08/2025 | $1.22 | $1.25 (2.46%) | $1.26 | $1.21 | 166.24 K | $12.72 M |
| 10/07/2025 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.19 | 217.70 K | $12.31 M |
| 10/06/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.20 | 157.60 K | $12.41 M |
| 10/03/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 135.86 K | $12.31 M |
| 10/02/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.21 | 129.10 K | $12.41 M |
| 10/01/2025 | $1.23 | $1.26 (2.44%) | $1.29 | $1.22 | 194.63 K | $12.82 M |
| 09/30/2025 | $1.19 | $1.25 (5.04%) | $1.31 | $1.17 | 654.50 K | $12.72 M |
| 09/29/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.19 | 167.03 K | $12.21 M |
| 09/26/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.24 | 154.00 K | $12.72 M |
| 09/25/2025 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.24 | 205.80 K | $12.72 M |
| 09/24/2025 | $1.33 | $1.33 (0%) | $1.37 | $1.29 | 297.63 K | $13.53 M |
| 09/23/2025 | $1.32 | $1.31 (-0.76%) | $1.42 | $1.30 | 903.10 K | $13.33 M |
| 09/22/2025 | $1.23 | $1.30 (5.69%) | $1.34 | $1.23 | 777.50 K | $13.23 M |
| 09/19/2025 | $1.25 | $1.33 (6.4%) | $1.39 | $1.23 | 789.70 K | $13.53 M |
| 09/18/2025 | $1.19 | $1.27 (6.72%) | $1.28 | $1.17 | 421.01 K | $12.92 M |
| 09/17/2025 | $1.30 | $1.22 (-6.15%) | $1.35 | $1.17 | 787.04 K | $12.41 M |
| 09/16/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.29 | 622.80 K | $13.43 M |
| 09/15/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.31 | 1.92 M | $14.55 M |
| 09/12/2025 | $2.45 | $1.58 (-35.51%) | $2.67 | $1.54 | 83.16 M | $16.07 M |
| 09/11/2025 | $1.43 | $1.44 (0.7%) | $1.47 | $1.43 | 21.92 K | $14.65 M |
| 09/10/2025 | $1.43 | $1.46 (2.1%) | $1.48 | $1.43 | 56.30 K | $14.85 M |
| 09/09/2025 | $1.44 | $1.45 (0.69%) | $1.49 | $1.44 | 22.15 K | $14.75 M |
| 09/08/2025 | $1.47 | $1.50 (2.04%) | $1.56 | $1.42 | 272.31 K | $15.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
