-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-5.00% -
3 MONTH PERFORMANCE
-28.75% -
6 MONTH PERFORMANCE
+14.00% -
YEAR-TO-DATE PERFORMANCE
-0.58% -
1 YEAR PERFORMANCE
-8.56%
Cocrystal Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.70 | 2,704 | $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 |
| 08/23/2024 | $1.91 | $1.98 (3.66%) | $2.01 | $1.81 | 42,415 | $20.14 M |
| 08/22/2024 | $1.89 | $1.89 (0%) | $1.89 | $1.85 | 13,000 | $19.23 M |
| 08/21/2024 | $1.90 | $1.91 (0.53%) | $1.97 | $1.90 | 13,037 | $19.43 M |
| 08/20/2024 | $2.06 | $1.91 (-7.28%) | $2.17 | $1.91 | 25,000 | $19.43 M |
| 08/19/2024 | $1.90 | $2.10 (10.53%) | $2.13 | $1.83 | 54,134 | $21.37 M |
| 08/16/2024 | $1.74 | $1.82 (4.6%) | $1.84 | $1.72 | 26,500 | $18.52 M |
| 08/15/2024 | $1.74 | $1.71 (-1.72%) | $1.86 | $1.71 | 14,400 | $17.40 M |
| 08/14/2024 | $1.84 | $1.70 (-7.61%) | $2.04 | $1.69 | 32,309 | $17.30 M |
| 08/13/2024 | $1.84 | $1.90 (3.26%) | $2.00 | $1.75 | 27,550 | $19.33 M |
| 08/12/2024 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.72 | 6,500 | $17.91 M |
| 08/09/2024 | $1.66 | $1.80 (8.43%) | $1.80 | $1.66 | 12,921 | $18.31 M |
| 08/08/2024 | $1.62 | $1.69 (4.32%) | $1.74 | $1.62 | 14,544 | $17.19 M |
| 08/07/2024 | $1.79 | $1.74 (-2.79%) | $1.79 | $1.74 | 3,700 | $17.70 M |
| 08/06/2024 | $1.68 | $1.75 (4.17%) | $1.84 | $1.68 | 6,100 | $17.80 M |
| 08/05/2024 | $1.64 | $1.75 (6.71%) | $1.86 | $1.64 | 18,536 | $17.80 M |
| 08/02/2024 | $1.94 | $1.83 (-5.67%) | $2.09 | $1.78 | 26,800 | $18.62 M |
| 08/01/2024 | $1.94 | $1.94 (0%) | $2.01 | $1.87 | 39,400 | $19.74 M |
| 07/31/2024 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.87 | 21,300 | $19.43 M |
| 07/30/2024 | $2.06 | $1.98 (-3.88%) | $2.06 | $1.92 | 24,385 | $20.14 M |
| 07/29/2024 | $2.20 | $2.05 (-6.82%) | $2.21 | $2.05 | 44,130 | $20.86 M |
| 07/26/2024 | $2.21 | $2.20 (-0.45%) | $2.22 | $2.19 | 9,435 | $22.38 M |
| 07/25/2024 | $2.23 | $2.22 (-0.45%) | $2.25 | $2.20 | 11,027 | $22.59 M |
| 07/24/2024 | $2.31 | $2.26 (-2.16%) | $2.38 | $2.20 | 40,729 | $22.99 M |
| 07/23/2024 | $2.27 | $2.37 (4.41%) | $2.40 | $2.27 | 13,883 | $24.11 M |
| 07/22/2024 | $2.40 | $2.34 (-2.5%) | $2.42 | $2.27 | 20,162 | $23.81 M |
| 07/19/2024 | $2.35 | $2.35 (0%) | $2.45 | $2.35 | 12,781 | $23.91 M |
| 07/18/2024 | $2.33 | $2.35 (0.86%) | $2.40 | $2.30 | 28,390 | $23.91 M |
| 07/17/2024 | $2.25 | $2.26 (0.44%) | $2.39 | $2.25 | 9,305 | $22.99 M |
| 07/16/2024 | $2.21 | $2.27 (2.71%) | $2.36 | $2.17 | 10,353 | $23.09 M |
| 07/15/2024 | $2.29 | $2.24 (-2.18%) | $2.32 | $2.16 | 15,953 | $22.79 M |
| 07/12/2024 | $2.26 | $2.30 (1.77%) | $2.42 | $2.17 | 130,259 | $23.40 M |
| 07/11/2024 | $2.25 | $2.19 (-2.67%) | $2.49 | $2.10 | 82,304 | $22.28 M |
| 07/10/2024 | $2.30 | $2.29 (-0.43%) | $2.34 | $2.22 | 25,851 | $23.30 M |
| 07/09/2024 | $2.32 | $2.32 (0%) | $2.41 | $2.32 | 5,024 | $23.60 M |
| 07/08/2024 | $2.40 | $2.36 (-1.67%) | $2.48 | $2.31 | 21,193 | $24.01 M |
| 07/05/2024 | $2.29 | $2.38 (3.93%) | $2.50 | $2.29 | 62,705 | $24.21 M |
| 07/03/2024 | $2.40 | $2.30 (-4.17%) | $2.47 | $2.30 | 1,503 | $23.40 M |
| 07/02/2024 | $2.34 | $2.36 (0.85%) | $2.60 | $2.34 | 31,854 | $24.01 M |
| 07/01/2024 | $2.29 | $2.40 (4.8%) | $2.41 | $2.29 | 8,109 | $24.42 M |