5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
+10.69%
3 MONTH PERFORMANCE
-21.62%
6 MONTH PERFORMANCE
-32.56%
YEAR-TO-DATE PERFORMANCE
-28.22%
1 YEAR PERFORMANCE
-26.40%
Cocrystal Pharma, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $1.49 | $1.45 (-3.02%) | $1.50 | $1.40 | 14.65 K | $14.24 M |
05/15/2025 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.40 | 14.17 K | $14.65 M |
05/14/2025 | $1.50 | $1.46 (-2.67%) | $1.57 | $1.46 | 40.40 K | $14.85 M |
05/13/2025 | $1.59 | $1.54 (-3.14%) | $1.79 | $1.49 | 30.53 K | $15.67 M |
05/12/2025 | $1.55 | $1.57 (1.29%) | $1.58 | $1.51 | 14.40 K | $15.97 M |
05/09/2025 | $1.65 | $1.52 (-7.88%) | $1.65 | $1.44 | 2.11 K | $15.46 M |
05/08/2025 | $1.56 | $1.57 (0.64%) | $1.61 | $1.55 | 2.00 K | $15.97 M |
05/07/2025 | $1.42 | $1.57 (10.56%) | $1.61 | $1.36 | 27.40 K | $15.97 M |
05/06/2025 | $1.48 | $1.48 (0%) | $1.74 | $1.44 | 8.14 K | $15.06 M |
05/05/2025 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.48 | 8.72 K | $15.36 M |
05/02/2025 | $1.64 | $1.60 (-2.44%) | $1.79 | $1.60 | 17.60 K | $16.28 M |
05/01/2025 | $1.55 | $1.58 (1.94%) | $1.59 | $1.52 | 5.60 K | $16.07 M |
04/30/2025 | $1.56 | $1.51 (-3.21%) | $1.74 | $1.49 | 7.53 K | $15.36 M |
04/29/2025 | $1.72 | $1.61 (-6.4%) | $1.72 | $1.56 | 4.90 K | $16.38 M |
04/28/2025 | $1.72 | $1.65 (-4.07%) | $1.81 | $1.60 | 24.14 K | $16.79 M |
04/25/2025 | $1.33 | $1.71 (28.57%) | $1.71 | $1.33 | 25.02 K | $17.40 M |
04/24/2025 | $1.41 | $1.46 (3.55%) | $1.48 | $1.36 | 34.22 K | $14.85 M |
04/23/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.23 | 26.70 K | $14.35 M |
04/22/2025 | $1.35 | $1.39 (2.96%) | $1.41 | $1.34 | 11.30 K | $14.14 M |
04/21/2025 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.30 | 20.92 K | $13.63 M |
04/17/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.31 | 1.73 K | $13.33 M |
04/16/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.31 | 2.94 K | $13.33 M |
04/15/2025 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.33 | 4.61 K | $13.63 M |
04/14/2025 | $1.23 | $1.33 (8.13%) | $1.47 | $1.23 | 10.90 K | $13.53 M |
04/11/2025 | $1.30 | $1.28 (-1.54%) | $1.35 | $1.15 | 6.20 K | $13.02 M |
04/10/2025 | $1.21 | $1.23 (1.65%) | $1.39 | $1.15 | 26.14 K | $12.51 M |
04/09/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.12 | 16.47 K | $12.11 M |
04/08/2025 | $1.45 | $1.17 (-19.31%) | $1.45 | $1.15 | 30.50 K | $11.90 M |
04/07/2025 | $1.35 | $1.26 (-6.67%) | $1.39 | $1.25 | 39.24 K | $12.82 M |
04/04/2025 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.37 | 25.59 K | $14.45 M |
04/03/2025 | $1.36 | $1.41 (3.68%) | $1.46 | $1.35 | 33.00 K | $14.35 M |
04/02/2025 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.40 | 5.01 K | $14.55 M |
04/01/2025 | $1.40 | $1.42 (1.43%) | $1.49 | $1.40 | 4.73 K | $14.45 M |
03/31/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.38 | 19.61 K | $14.45 M |
03/28/2025 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.45 | 12.80 K | $15.06 M |
03/27/2025 | $1.41 | $1.43 (1.42%) | $1.54 | $1.40 | 16.94 K | $14.55 M |
03/26/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.50 | 8.20 K | $15.26 M |
03/25/2025 | $1.58 | $1.48 (-6.33%) | $1.63 | $1.48 | 49.40 K | $15.06 M |
03/24/2025 | $1.50 | $1.58 (5.33%) | $1.63 | $1.50 | 16.80 K | $16.07 M |
03/21/2025 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.52 | 8.45 K | $15.87 M |
03/20/2025 | $1.55 | $1.55 (0%) | $1.59 | $1.54 | 3.71 K | $15.77 M |
03/19/2025 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.52 | 21.70 K | $15.57 M |
03/18/2025 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.59 | 16.90 K | $16.18 M |
03/17/2025 | $1.64 | $1.66 (1.22%) | $1.77 | $1.61 | 17.64 K | $16.89 M |
03/14/2025 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.61 | 10.30 K | $16.69 M |
03/13/2025 | $1.60 | $1.67 (4.37%) | $1.70 | $1.58 | 21.43 K | $16.99 M |
03/12/2025 | $1.58 | $1.64 (3.8%) | $1.67 | $1.58 | 20.92 K | $16.69 M |
03/11/2025 | $1.58 | $1.66 (5.06%) | $1.68 | $1.58 | 18.03 K | $16.89 M |
03/10/2025 | $1.70 | $1.62 (-4.71%) | $1.80 | $1.62 | 40.50 K | $16.48 M |
03/07/2025 | $1.74 | $1.70 (-2.3%) | $1.78 | $1.70 | 4.03 K | $17.30 M |
03/06/2025 | $1.71 | $1.76 (2.92%) | $1.77 | $1.71 | 11.52 K | $17.91 M |
03/05/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.71 | 18.60 K | $17.50 M |
03/04/2025 | $1.73 | $1.76 (1.73%) | $1.77 | $1.70 | 10.20 K | $17.91 M |
03/03/2025 | $1.75 | $1.79 (2.29%) | $1.82 | $1.72 | 19.70 K | $18.21 M |
02/28/2025 | $1.70 | $1.73 (1.76%) | $1.78 | $1.69 | 5.04 K | $17.60 M |
02/27/2025 | $1.73 | $1.73 (0%) | $1.87 | $1.73 | 12.76 K | $17.60 M |
02/26/2025 | $1.77 | $1.74 (-1.69%) | $1.86 | $1.74 | 16.00 K | $17.70 M |
02/25/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.73 | 34.71 K | $18.21 M |
02/24/2025 | $1.85 | $1.83 (-1.08%) | $1.98 | $1.82 | 10.42 K | $18.62 M |
02/21/2025 | $1.98 | $1.95 (-1.52%) | $2.08 | $1.95 | 20.40 K | $19.84 M |
02/20/2025 | $1.87 | $1.96 (4.81%) | $2.00 | $1.85 | 13.92 K | $19.94 M |
02/19/2025 | $1.76 | $1.85 (5.11%) | $2.08 | $1.75 | 109.85 K | $18.82 M |
02/18/2025 | $1.79 | $1.84 (2.79%) | $1.86 | $1.77 | 21.60 K | $18.72 M |