Cocrystal Pharma, Inc. (COCP) NASDAQ
1.09
-0.04(-3.54%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.09
-0.04(-3.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 1.11 | 1.09 | 1.09 | 1.11 | 1.07 | 16,393 |
| March 18, 2026 | 1.11 | 1.13 | 1.13 | 1.14 | 1.09 | 61,652 |
| March 17, 2026 | 1.05 | 1.11 | 1.11 | 1.12 | 1.05 | 74,781 |
| March 16, 2026 | 1.02 | 1.08 | 1.08 | 1.09 | 1 | 120,636 |
| March 13, 2026 | 1.02 | 1.03 | 1.03 | 1.05 | 1.01 | 20,039 |
| March 12, 2026 | 1.05 | 1.01 | 1.01 | 1.05 | 1.01 | 38,071 |
| March 11, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.01 | 24,604 |
| March 10, 2026 | 1.04 | 1.07 | 1.07 | 1.07 | 1.04 | 55,046 |
| March 09, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 46,305 |
| March 06, 2026 | 0.99 | 1.01 | 1.01 | 1.04 | 0.99 | 17,823 |
| March 05, 2026 | 1.03 | 1 | 1 | 1.03 | 0.98 | 22,025 |
| March 04, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1.01 | 43,566 |
| March 03, 2026 | 1.02 | 1.06 | 1.06 | 1.06 | 1.02 | 33,081 |
| March 02, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 1.01 | 43,400 |
| February 27, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 0.99 | 50,734 |
| February 26, 2026 | 1.04 | 1.06 | 1.06 | 1.11 | 1.03 | 91,041 |
| February 25, 2026 | 0.98 | 1.03 | 1.03 | 1.05 | 0.98 | 32,955 |
| February 24, 2026 | 0.99 | 1 | 1 | 1.01 | 0.96 | 48,977 |
| February 23, 2026 | 1.01 | 1.01 | 1.01 | 1.05 | 0.98 | 38,733 |
| February 20, 2026 | 0.98 | 1.01 | 0 | 1.01 | 0.96 | 31,963 |
| February 19, 2026 | 1.02 | 0.98 | 0 | 1.03 | 0.95 | 28,544 |
| February 18, 2026 | 0.93 | 0.98 | 0 | 1.01 | 0.93 | 47,236 |
| February 17, 2026 | 0.94 | 0.93 | 0 | 0.95 | 0.9 | 68,089 |
| February 13, 2026 | 0.93 | 0.96 | 0 | 0.98 | 0.93 | 13,342 |
| February 12, 2026 | 0.96 | 0.93 | 0 | 0.96 | 0.9 | 21,200 |
| February 11, 2026 | 0.96 | 0.95 | 0 | 0.98 | 0.9 | 31,645 |
| February 10, 2026 | 0.99 | 0.96 | 0 | 0.99 | 0.96 | 19,000 |
| February 09, 2026 | 0.97 | 0.95 | 0 | 0.97 | 0.9 | 48,309 |
| February 06, 2026 | 0.88 | 0.97 | 0 | 0.99 | 0.88 | 109,251 |
| February 05, 2026 | 0.96 | 0.86 | 0 | 0.96 | 0.86 | 205,721 |
| February 04, 2026 | 0.97 | 0.96 | 0 | 0.99 | 0.93 | 48,810 |
| February 03, 2026 | 1 | 0.96 | 0 | 1.05 | 0.95 | 46,100 |
| February 02, 2026 | 0.98 | 0.98 | 0 | 1.06 | 0.96 | 202,829 |
| January 30, 2026 | 1 | 0.98 | 0 | 1.01 | 0.98 | 62,479 |
| January 29, 2026 | 1.01 | 1 | 0 | 1.03 | 0.97 | 106,313 |
| January 28, 2026 | 1.04 | 1.02 | 0 | 1.04 | 1.02 | 36,700 |
| January 27, 2026 | 1.02 | 1.02 | 0 | 1.04 | 1.02 | 19,325 |
| January 26, 2026 | 1.05 | 1.03 | 0 | 1.06 | 1.03 | 40,100 |
| January 23, 2026 | 1.05 | 1.04 | 0 | 1.06 | 1.03 | 14,433 |
| January 22, 2026 | 1.05 | 1.06 | 0 | 1.09 | 1.05 | 90,505 |
| January 21, 2026 | 1.07 | 1.04 | 0 | 1.09 | 1.04 | 66,639 |
| January 20, 2026 | 1.1 | 1.05 | 0 | 1.11 | 1 | 188,123 |
| January 16, 2026 | 1.14 | 1.11 | 0 | 1.14 | 1.11 | 46,800 |
| January 15, 2026 | 1.17 | 1.11 | 0 | 1.17 | 1.11 | 45,246 |
| January 14, 2026 | 1.11 | 1.16 | 0 | 1.19 | 1.06 | 306,701 |
| January 13, 2026 | 1.14 | 1.09 | 0 | 1.15 | 1.09 | 65,131 |
| January 12, 2026 | 1.14 | 1.11 | 0 | 1.17 | 1.11 | 109,896 |
| January 09, 2026 | 1.13 | 1.14 | 0 | 1.22 | 1.09 | 152,701 |
| January 08, 2026 | 1.1 | 1.1 | 0 | 1.11 | 1.09 | 33,400 |
| January 07, 2026 | 1.1 | 1.1 | 0 | 1.12 | 1.09 | 46,600 |
| January 06, 2026 | 1.1 | 1.1 | 0 | 1.12 | 1.08 | 50,277 |
| January 05, 2026 | 1.02 | 1.09 | 0 | 1.12 | 1.01 | 183,189 |
| January 02, 2026 | 0.98 | 0.99 | 0 | 1.02 | 0.97 | 34,374 |
| December 31, 2025 | 0.97 | 0.98 | 0 | 0.98 | 0.91 | 145,999 |
| December 30, 2025 | 1 | 0.95 | 0 | 1 | 0.95 | 185,500 |
| December 29, 2025 | 0.96 | 0.98 | 0 | 1.01 | 0.96 | 169,735 |
| December 26, 2025 | 0.95 | 0.97 | 0 | 0.99 | 0.95 | 77,500 |
| December 24, 2025 | 0.97 | 0.97 | 0 | 0.99 | 0.95 | 77,300 |
| December 23, 2025 | 0.96 | 0.96 | 0 | 1 | 0.96 | 35,705 |
| December 22, 2025 | 0.99 | 0.98 | 0 | 1.02 | 0.98 | 32,900 |