-
5 DAY PERFORMANCE
+6.80% -
1 MONTH PERFORMANCE
+12.82% -
3 MONTH PERFORMANCE
+11.11% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+27.91% -
1 YEAR PERFORMANCE
+50.68%
Cocrystal Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.16 | $2.20 (1.85%) | $2.20 | $2.06 | 15,292 | $22.38 M |
| 11/21/2024 | $2.04 | $2.15 (5.39%) | $2.20 | $2.00 | 18,700 | $21.87 M |
| 11/20/2024 | $1.99 | $2.06 (3.52%) | $2.15 | $1.99 | 11,701 | $20.96 M |
| 11/19/2024 | $2.03 | $2.06 (1.48%) | $2.19 | $2.00 | 11,900 | $20.96 M |
| 11/18/2024 | $2.16 | $2.07 (-4.17%) | $2.30 | $2.03 | 33,645 | $21.06 M |
| 11/15/2024 | $2.20 | $2.15 (-2.27%) | $2.45 | $2.11 | 63,025 | $21.87 M |
| 11/14/2024 | $1.74 | $2.20 (26.44%) | $2.20 | $1.74 | 64,600 | $22.38 M |
| 11/13/2024 | $1.70 | $1.77 (4.12%) | $1.78 | $1.65 | 32,237 | $18.01 M |
| 11/12/2024 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.74 | 11,700 | $17.91 M |
| 11/11/2024 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.72 | 12,984 | $17.80 M |
| 11/08/2024 | $1.70 | $1.76 (3.53%) | $1.77 | $1.68 | 18,279 | $17.91 M |
| 11/07/2024 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.68 | 21,600 | $17.30 M |
| 11/06/2024 | $1.77 | $1.75 (-1.13%) | $1.86 | $1.71 | 29,603 | $17.80 M |
| 11/05/2024 | $1.94 | $1.80 (-7.22%) | $2.14 | $1.80 | 43,731 | $18.31 M |
| 11/04/2024 | $1.74 | $1.86 (6.9%) | $1.93 | $1.74 | 34,528 | $18.92 M |
| 11/01/2024 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.68 | 17,200 | $17.60 M |
| 10/31/2024 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.75 | 7,222 | $18.01 M |
| 10/30/2024 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.81 | 8,100 | $18.41 M |
| 10/29/2024 | $1.83 | $1.89 (3.28%) | $1.90 | $1.80 | 29,700 | $19.23 M |
| 10/28/2024 | $1.80 | $1.85 (2.78%) | $1.97 | $1.80 | 6,100 | $18.82 M |
| 10/25/2024 | $1.96 | $1.81 (-7.65%) | $1.97 | $1.81 | 10,800 | $18.41 M |
| 10/24/2024 | $2.06 | $1.95 (-5.34%) | $2.07 | $1.92 | 10,116 | $19.84 M |
| 10/23/2024 | $2.08 | $1.97 (-5.29%) | $2.18 | $1.97 | 12,088 | $20.04 M |
| 10/22/2024 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.04 | 4,000 | $21.37 M |
| 10/21/2024 | $2.10 | $2.10 (0%) | $2.11 | $2.04 | 6,551 | $21.37 M |
| 10/18/2024 | $2.09 | $2.07 (-0.96%) | $2.15 | $2.00 | 28,541 | $21.06 M |
| 10/17/2024 | $2.19 | $2.04 (-6.85%) | $2.45 | $1.87 | 79,336 | $20.75 M |
| 10/16/2024 | $1.82 | $2.20 (20.88%) | $2.23 | $1.79 | 56,064 | $22.38 M |
| 10/15/2024 | $1.82 | $1.83 (0.55%) | $1.84 | $1.79 | 11,700 | $18.62 M |
| 10/14/2024 | $1.76 | $1.79 (1.7%) | $1.87 | $1.76 | 10,100 | $18.21 M |
| 10/11/2024 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.75 | 7,900 | $17.91 M |
| 10/10/2024 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.75 | 16,128 | $17.80 M |
| 10/09/2024 | $1.75 | $1.73 (-1.14%) | $1.84 | $1.73 | 18,000 | $17.60 M |
| 10/08/2024 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.73 | 11,407 | $18.11 M |
| 10/07/2024 | $1.77 | $1.79 (1.13%) | $1.86 | $1.73 | 23,123 | $18.21 M |
| 10/04/2024 | $1.77 | $1.83 (3.39%) | $1.85 | $1.70 | 29,700 | $18.62 M |
| 10/03/2024 | $1.73 | $1.73 (0%) | $1.78 | $1.70 | 1,200 | $17.60 M |
| 10/02/2024 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.66 | 11,001 | $17.30 M |
| 10/01/2024 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.70 | 2,755 | $17.40 M |
| 09/30/2024 | $1.74 | $1.76 (1.15%) | $1.78 | $1.72 | 10,404 | $17.91 M |
| 09/27/2024 | $1.72 | $1.77 (2.91%) | $1.78 | $1.67 | 14,800 | $18.01 M |
| 09/26/2024 | $1.69 | $1.71 (1.18%) | $1.72 | $1.62 | 14,825 | $17.40 M |
| 09/25/2024 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.68 | 8,700 | $17.30 M |
| 09/24/2024 | $1.71 | $1.73 (1.17%) | $1.85 | $1.71 | 25,600 | $17.60 M |
| 09/23/2024 | $1.89 | $1.79 (-5.29%) | $1.89 | $1.72 | 11,506 | $18.21 M |
| 09/20/2024 | $1.72 | $1.84 (6.98%) | $1.84 | $1.72 | 10,800 | $18.72 M |
| 09/19/2024 | $1.80 | $1.76 (-2.22%) | $1.86 | $1.72 | 10,217 | $17.91 M |
| 09/18/2024 | $1.78 | $1.75 (-1.69%) | $1.81 | $1.75 | 21,900 | $17.80 M |
| 09/17/2024 | $1.72 | $1.76 (2.33%) | $1.79 | $1.60 | 25,000 | $17.91 M |
| 09/16/2024 | $1.71 | $1.73 (1.17%) | $1.74 | $1.67 | 5,000 | $17.60 M |
| 09/13/2024 | $1.62 | $1.67 (3.09%) | $1.73 | $1.62 | 7,140 | $16.99 M |
| 09/12/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.61 | 2,658 | $17.09 M |
| 09/11/2024 | $1.71 | $1.61 (-5.85%) | $1.72 | $1.61 | 7,922 | $16.38 M |
| 09/10/2024 | $1.70 | $1.71 (0.59%) | $1.82 | $1.70 | 22,742 | $17.40 M |
| 09/09/2024 | $1.71 | $1.72 (0.58%) | $1.84 | $1.70 | 18,700 | $17.50 M |
| 09/06/2024 | $1.79 | $1.70 (-5.03%) | $1.81 | $1.69 | 9,500 | $17.30 M |
| 09/05/2024 | $1.72 | $1.79 (4.07%) | $1.81 | $1.72 | 5,200 | $18.21 M |
| 09/04/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.69 | 5,025 | $17.30 M |
| 09/03/2024 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.68 | 17,411 | $17.50 M |
| 08/30/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.73 | 13,300 | $18.31 M |
| 08/29/2024 | $1.87 | $1.69 (-9.63%) | $1.88 | $1.66 | 26,200 | $17.19 M |
| 08/28/2024 | $1.85 | $1.86 (0.54%) | $1.88 | $1.85 | 5,505 | $18.92 M |
| 08/27/2024 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.87 | 5,603 | $19.23 M |
| 08/26/2024 | $1.96 | $1.88 (-4.08%) | $2.08 | $1.88 | 3,145 | $19.13 M |