5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-4.49%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
-51.78%
YEAR-TO-DATE PERFORMANCE
-26.24%
1 YEAR PERFORMANCE
-36.05%
Cocrystal Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.55 | $1.49 (-3.87%) | $1.56 | $1.49 | 26.80 K | $15.16 M |
| 06/26/2025 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.52 | 9.70 K | $15.77 M |
| 06/25/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.51 | 6.40 K | $15.46 M |
| 06/24/2025 | $1.52 | $1.55 (1.97%) | $1.55 | $1.51 | 11.61 K | $15.77 M |
| 06/23/2025 | $1.49 | $1.57 (5.37%) | $1.62 | $1.49 | 26.75 K | $15.97 M |
| 06/20/2025 | $1.48 | $1.49 (0.68%) | $1.63 | $1.48 | 18.04 K | $15.16 M |
| 06/18/2025 | $1.55 | $1.55 (0%) | $1.62 | $1.50 | 13.20 K | $15.77 M |
| 06/17/2025 | $1.50 | $1.59 (6%) | $1.62 | $1.50 | 18.00 K | $16.18 M |
| 06/16/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.46 | 18.24 K | $14.85 M |
| 06/13/2025 | $1.62 | $1.54 (-4.94%) | $1.62 | $1.45 | 37.73 K | $15.67 M |
| 06/12/2025 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.54 | 9.10 K | $15.67 M |
| 06/11/2025 | $1.60 | $1.64 (2.5%) | $1.69 | $1.60 | 14.50 K | $16.69 M |
| 06/10/2025 | $1.65 | $1.61 (-2.42%) | $1.71 | $1.60 | 14.81 K | $16.38 M |
| 06/09/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.56 | 7.20 K | $16.79 M |
| 06/06/2025 | $1.64 | $1.63 (-0.61%) | $1.68 | $1.60 | 6.19 K | $16.58 M |
| 06/05/2025 | $1.75 | $1.63 (-6.86%) | $1.81 | $1.55 | 118.04 K | $16.58 M |
| 06/04/2025 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.64 | 10.65 K | $16.79 M |
| 06/03/2025 | $1.62 | $1.68 (3.7%) | $1.73 | $1.62 | 12.52 K | $17.09 M |
| 06/02/2025 | $1.72 | $1.65 (-4.07%) | $1.75 | $1.58 | 51.20 K | $16.79 M |
| 05/30/2025 | $1.56 | $1.71 (9.62%) | $1.73 | $1.52 | 73.07 K | $17.40 M |
| 05/29/2025 | $1.44 | $1.56 (8.33%) | $1.61 | $1.43 | 44.30 K | $15.87 M |
| 05/28/2025 | $1.41 | $1.43 (1.42%) | $1.56 | $1.40 | 16.10 K | $14.55 M |
| 05/27/2025 | $1.46 | $1.42 (-2.74%) | $1.49 | $1.42 | 9.10 K | $14.45 M |
| 05/23/2025 | $1.62 | $1.46 (-9.88%) | $1.62 | $1.43 | 13.56 K | $14.85 M |
| 05/22/2025 | $1.45 | $1.46 (0.69%) | $1.56 | $1.43 | 6.00 K | $14.85 M |
| 05/21/2025 | $1.45 | $1.43 (-1.38%) | $1.66 | $1.43 | 23.00 K | $14.55 M |
| 05/20/2025 | $1.42 | $1.52 (7.04%) | $1.61 | $1.42 | 30.30 K | $15.46 M |
| 05/19/2025 | $1.41 | $1.41 (0%) | $1.49 | $1.40 | 15.11 K | $14.35 M |
| 05/16/2025 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.40 | 18.00 K | $14.45 M |
| 05/15/2025 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.40 | 15.00 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
