Cocrystal Pharma, Inc. (COCP) Charts

$1.45

$0.01 (0.35%)
Last update: 05/16/25, 04:01:01 PM EST
Day's range
$1.4
Day's range
$1.5

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