5 DAY PERFORMANCE
-29.13%
1 MONTH PERFORMANCE
+6.83%
3 MONTH PERFORMANCE
+28.82%
6 MONTH PERFORMANCE
-7.20%
YEAR-TO-DATE PERFORMANCE
+8.42%
1 YEAR PERFORMANCE
+24.43%
Cocrystal Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.02 | 68,209 | |
| 12/31/2024 | $2.20 | $2.02 (-8.18%) | $2.29 | $1.91 | 530,176 | $20.55 M |
| 12/30/2024 | $3.12 | $3.25 (4.17%) | $3.26 | $2.62 | 171,948 | $33.07 M |
| 12/27/2024 | $2.64 | $3.09 (17.05%) | $3.10 | $2.57 | 214,300 | $31.44 M |
| 12/26/2024 | $2.34 | $2.48 (5.98%) | $2.63 | $2.32 | 33,506 | $25.23 M |
| 12/24/2024 | $2.73 | $2.52 (-7.69%) | $2.75 | $2.39 | 36,708 | $25.64 M |
| 12/23/2024 | $2.25 | $2.69 (19.56%) | $2.69 | $2.16 | 159,312 | $27.37 M |
| 12/20/2024 | $2.12 | $2.25 (6.13%) | $2.33 | $2.02 | 64,011 | $22.89 M |
| 12/19/2024 | $2.19 | $2.10 (-4.11%) | $2.30 | $2.02 | 69,204 | $21.37 M |
| 12/18/2024 | $1.97 | $2.11 (7.11%) | $2.30 | $1.90 | 93,600 | $21.47 M |
| 12/17/2024 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.92 | 11,345 | $20.14 M |
| 12/16/2024 | $1.91 | $2.02 (5.76%) | $2.07 | $1.91 | 27,529 | $20.55 M |
| 12/13/2024 | $1.83 | $1.91 (4.37%) | $1.97 | $1.83 | 15,509 | $19.43 M |
| 12/12/2024 | $1.85 | $1.86 (0.54%) | $1.99 | $1.85 | 11,136 | $18.92 M |
| 12/11/2024 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.87 | 10,700 | $19.13 M |
| 12/10/2024 | $1.99 | $1.98 (-0.5%) | $2.03 | $1.96 | 5,846 | $20.14 M |
| 12/09/2024 | $1.90 | $1.96 (3.16%) | $2.15 | $1.90 | 30,850 | $19.94 M |
| 12/06/2024 | $1.88 | $1.90 (1.06%) | $1.95 | $1.81 | 30,579 | $19.33 M |
| 12/05/2024 | $1.93 | $1.88 (-2.59%) | $1.98 | $1.88 | 11,830 | $19.13 M |
| 12/04/2024 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.94 | 8,500 | $19.74 M |
| 12/03/2024 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 23,200 | $20.35 M |
| 12/02/2024 | $2.06 | $2.05 (-0.49%) | $2.13 | $2.02 | 14,527 | $20.86 M |
| 11/29/2024 | $2.11 | $2.07 (-1.9%) | $2.11 | $1.97 | 4,100 | $21.06 M |
| 11/27/2024 | $2.13 | $2.10 (-1.41%) | $2.19 | $2.10 | 6,034 | $21.37 M |
| 11/26/2024 | $2.21 | $2.12 (-4.07%) | $2.23 | $2.11 | 14,804 | $21.57 M |
| 11/25/2024 | $2.22 | $2.17 (-2.25%) | $2.25 | $2.17 | 14,600 | $22.08 M |
| 11/22/2024 | $2.16 | $2.20 (1.85%) | $2.20 | $2.06 | 15,306 | $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 |