5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-12.61%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-36.60%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
-47.57%
Cocrystal Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.95 | 22.80 K | |
| 02/18/2026 | $0.93 | $0.98 (5.38%) | $1.01 | $0.93 | 47.24 K | $10.77 M |
| 02/17/2026 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.90 | 68.09 K | $10.22 M |
| 02/13/2026 | $0.93 | $0.96 (3.75%) | $0.98 | $0.93 | 13.34 K | $10.61 M |
| 02/12/2026 | $0.96 | $0.93 (-3.12%) | $0.96 | $0.90 | 21.20 K | $10.22 M |
| 02/11/2026 | $0.96 | $0.95 (-0.83%) | $0.98 | $0.90 | 31.65 K | $10.49 M |
| 02/10/2026 | $0.99 | $0.96 (-3.31%) | $0.99 | $0.96 | 19.00 K | $10.52 M |
| 02/09/2026 | $0.97 | $0.95 (-1.86%) | $0.97 | $0.90 | 48.31 K | $10.45 M |
| 02/06/2026 | $0.88 | $0.97 (10.22%) | $0.99 | $0.88 | 109.25 K | $10.66 M |
| 02/05/2026 | $0.96 | $0.86 (-10.4%) | $0.96 | $0.86 | 205.72 K | $9.45 M |
| 02/04/2026 | $0.97 | $0.96 (-1.03%) | $0.99 | $0.93 | 48.81 K | $10.55 M |
| 02/03/2026 | $1.00 | $0.96 (-3.92%) | $1.05 | $0.95 | 46.10 K | $10.56 M |
| 02/02/2026 | $0.98 | $0.98 (0%) | $1.06 | $0.96 | 202.83 K | $10.77 M |
| 01/30/2026 | $1.00 | $0.98 (-1.98%) | $1.01 | $0.98 | 62.48 K | $10.77 M |
| 01/29/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.97 | 106.31 K | $10.99 M |
| 01/28/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.02 | 36.70 K | $11.21 M |
| 01/27/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 19.33 K | $11.21 M |
| 01/26/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 40.10 K | $11.32 M |
| 01/23/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 14.43 K | $11.43 M |
| 01/22/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 90.51 K | $11.65 M |
| 01/21/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.04 | 66.64 K | $11.43 M |
| 01/20/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.00 | 188.12 K | $11.54 M |
| 01/16/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 46.80 K | $12.20 M |
| 01/15/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 45.25 K | $12.20 M |
| 01/14/2026 | $1.11 | $1.16 (4.5%) | $1.19 | $1.06 | 306.70 K | $12.75 M |
| 01/13/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.09 | 65.13 K | $11.98 M |
| 01/12/2026 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.11 | 109.90 K | $12.20 M |
| 01/09/2026 | $1.13 | $1.14 (0.88%) | $1.22 | $1.09 | 152.70 K | $12.53 M |
| 01/08/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.09 | 33.40 K | $12.09 M |
| 01/07/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 46.60 K | $12.09 M |
| 01/06/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 50.28 K | $12.09 M |
| 01/05/2026 | $1.02 | $1.09 (6.86%) | $1.12 | $1.01 | 183.19 K | $11.98 M |
| 01/02/2026 | $0.98 | $0.99 (1.31%) | $1.02 | $0.97 | 34.37 K | $10.91 M |
| 12/31/2025 | $0.97 | $0.98 (0.93%) | $0.98 | $0.91 | 146.00 K | $10.76 M |
| 12/30/2025 | $1.00 | $0.95 (-4.87%) | $1.00 | $0.95 | 185.50 K | $10.43 M |
| 12/29/2025 | $0.96 | $0.98 (2%) | $1.01 | $0.96 | 169.74 K | $10.77 M |
| 12/26/2025 | $0.95 | $0.97 (2.81%) | $0.99 | $0.95 | 77.50 K | $10.69 M |
| 12/24/2025 | $0.97 | $0.97 (0.42%) | $0.99 | $0.95 | 77.30 K | $10.71 M |
| 12/23/2025 | $0.96 | $0.96 (0.43%) | $1.00 | $0.96 | 35.71 K | $10.60 M |
| 12/22/2025 | $0.99 | $0.98 (-0.93%) | $1.02 | $0.98 | 32.90 K | $10.78 M |
| 12/19/2025 | $0.99 | $0.99 (0%) | $1.04 | $0.98 | 49.21 K | $10.88 M |
| 12/18/2025 | $0.96 | $1.00 (4.17%) | $1.05 | $0.96 | 55.84 K | $10.99 M |
| 12/17/2025 | $0.95 | $0.97 (2.05%) | $1.01 | $0.95 | 32.60 K | $10.66 M |
| 12/16/2025 | $1.02 | $0.98 (-3.55%) | $1.03 | $0.97 | 112.14 K | $10.81 M |
| 12/15/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 87.10 K | $11.21 M |
| 12/12/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 51.94 K | $11.54 M |
| 12/11/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 36.09 K | $11.65 M |
| 12/10/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.05 | 42.64 K | $11.76 M |
| 12/09/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 43.46 K | $11.65 M |
| 12/08/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 73.80 K | $11.54 M |
| 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 |
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.
