5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
-21.02%
3 MONTH PERFORMANCE
-40.85%
6 MONTH PERFORMANCE
-24.04%
YEAR-TO-DATE PERFORMANCE
-31.19%
1 YEAR PERFORMANCE
-5.44%
Cocrystal Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.36 | $1.41 (3.68%) | $1.46 | $1.35 | 32,961 | $14.35 M |
| 04/02/2025 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.40 | 5,006 | $14.55 M |
| 04/01/2025 | $1.40 | $1.42 (1.43%) | $1.49 | $1.40 | 4,725 | $14.45 M |
| 03/31/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.38 | 19,608 | $14.45 M |
| 03/28/2025 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.45 | 12,800 | $15.06 M |
| 03/27/2025 | $1.41 | $1.43 (1.42%) | $1.54 | $1.40 | 16,937 | $14.55 M |
| 03/26/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.50 | 8,200 | $15.26 M |
| 03/25/2025 | $1.58 | $1.48 (-6.33%) | $1.63 | $1.48 | 49,400 | $15.06 M |
| 03/24/2025 | $1.50 | $1.58 (5.33%) | $1.63 | $1.50 | 16,800 | $16.07 M |
| 03/21/2025 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.52 | 8,446 | $15.87 M |
| 03/20/2025 | $1.55 | $1.55 (0%) | $1.59 | $1.54 | 3,713 | $15.77 M |
| 03/19/2025 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.52 | 21,700 | $15.57 M |
| 03/18/2025 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.59 | 16,900 | $16.18 M |
| 03/17/2025 | $1.64 | $1.66 (1.22%) | $1.77 | $1.61 | 17,636 | $16.89 M |
| 03/14/2025 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.61 | 10,300 | $16.69 M |
| 03/13/2025 | $1.60 | $1.67 (4.37%) | $1.70 | $1.58 | 21,430 | $16.99 M |
| 03/12/2025 | $1.58 | $1.64 (3.8%) | $1.67 | $1.58 | 20,918 | $16.69 M |
| 03/11/2025 | $1.58 | $1.66 (5.06%) | $1.68 | $1.58 | 18,034 | $16.89 M |
| 03/10/2025 | $1.70 | $1.62 (-4.71%) | $1.80 | $1.62 | 40,500 | $16.48 M |
| 03/07/2025 | $1.74 | $1.70 (-2.3%) | $1.78 | $1.70 | 4,028 | $17.30 M |
| 03/06/2025 | $1.71 | $1.76 (2.92%) | $1.77 | $1.71 | 11,517 | $17.91 M |
| 03/05/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.71 | 18,600 | $17.50 M |
| 03/04/2025 | $1.73 | $1.76 (1.73%) | $1.77 | $1.70 | 10,200 | $17.91 M |
| 03/03/2025 | $1.75 | $1.79 (2.29%) | $1.82 | $1.72 | 19,700 | $18.21 M |
| 02/28/2025 | $1.70 | $1.73 (1.76%) | $1.78 | $1.69 | 5,042 | $17.60 M |
| 02/27/2025 | $1.73 | $1.73 (0%) | $1.87 | $1.73 | 12,759 | $17.60 M |
| 02/26/2025 | $1.77 | $1.74 (-1.69%) | $1.86 | $1.74 | 16,000 | $17.70 M |
| 02/25/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.73 | 34,713 | $18.21 M |
| 02/24/2025 | $1.85 | $1.83 (-1.08%) | $1.98 | $1.82 | 10,421 | $18.62 M |
| 02/21/2025 | $1.98 | $1.95 (-1.52%) | $2.08 | $1.95 | 20,400 | $19.84 M |
| 02/20/2025 | $1.87 | $1.96 (4.81%) | $2.00 | $1.85 | 13,916 | $19.94 M |
| 02/19/2025 | $1.76 | $1.85 (5.11%) | $2.08 | $1.75 | 109,849 | $18.82 M |
| 02/18/2025 | $1.79 | $1.84 (2.79%) | $1.86 | $1.77 | 21,600 | $18.72 M |
| 02/14/2025 | $1.85 | $1.85 (0%) | $1.91 | $1.82 | 15,419 | $18.82 M |
| 02/13/2025 | $1.87 | $1.86 (-0.53%) | $1.95 | $1.63 | 30,000 | $18.92 M |
| 02/12/2025 | $2.29 | $1.92 (-16.16%) | $2.29 | $1.70 | 92,600 | $19.53 M |
| 02/11/2025 | $2.33 | $2.22 (-4.72%) | $2.33 | $2.15 | 51,541 | $22.59 M |
| 02/10/2025 | $1.80 | $2.28 (26.67%) | $2.34 | $1.80 | 125,700 | $23.20 M |
| 02/07/2025 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.81 | 15,200 | $18.62 M |
| 02/06/2025 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.87 | 14,445 | $19.23 M |
| 02/05/2025 | $1.98 | $1.91 (-3.54%) | $1.99 | $1.89 | 19,389 | $19.43 M |
| 02/04/2025 | $1.87 | $1.97 (5.35%) | $1.97 | $1.87 | 11,065 | $20.04 M |
| 02/03/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.87 | 11,541 | $19.03 M |
| 01/31/2025 | $2.04 | $1.99 (-2.45%) | $2.08 | $1.99 | 6,400 | $20.25 M |
| 01/30/2025 | $1.99 | $1.99 (0%) | $2.05 | $1.96 | 15,800 | $20.25 M |
| 01/29/2025 | $1.99 | $2.00 (0.5%) | $2.00 | $1.96 | 8,100 | $20.35 M |
| 01/28/2025 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.98 | 11,215 | $20.25 M |
| 01/27/2025 | $2.04 | $2.06 (0.98%) | $2.12 | $2.01 | 24,700 | $20.96 M |
| 01/24/2025 | $2.09 | $2.11 (0.96%) | $2.11 | $2.01 | 12,000 | $21.47 M |
| 01/23/2025 | $2.00 | $2.08 (4%) | $2.09 | $1.99 | 13,540 | $21.16 M |
| 01/22/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.91 | 44,829 | $20.35 M |
| 01/21/2025 | $1.91 | $1.96 (2.62%) | $2.10 | $1.88 | 21,700 | $19.94 M |
| 01/17/2025 | $2.05 | $1.98 (-3.41%) | $2.17 | $1.92 | 24,100 | $20.14 M |
| 01/16/2025 | $1.98 | $2.01 (1.52%) | $2.03 | $1.92 | 36,578 | $20.45 M |
| 01/15/2025 | $1.99 | $2.01 (1.01%) | $2.12 | $1.94 | 26,305 | $20.45 M |
| 01/14/2025 | $2.31 | $1.99 (-13.85%) | $2.31 | $1.95 | 29,200 | $20.25 M |
| 01/13/2025 | $2.15 | $2.08 (-3.26%) | $2.39 | $2.01 | 22,934 | $21.16 M |
| 01/10/2025 | $2.33 | $2.21 (-5.15%) | $2.44 | $2.21 | 12,319 | $22.48 M |
| 01/08/2025 | $2.44 | $2.41 (-1.23%) | $2.60 | $2.28 | 60,847 | $24.52 M |
| 01/07/2025 | $2.40 | $2.26 (-5.83%) | $2.45 | $2.21 | 24,746 | $22.99 M |
| 01/06/2025 | $2.32 | $2.40 (3.45%) | $2.59 | $2.28 | 53,826 | $24.42 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.
