Cocrystal Pharma, Inc. (COCP) NASDAQ

Currency In USD

COCP Historical Return

If you invested $1000 in Cocrystal Pharma, Inc. (COCP) 10 years ago, it would be worth $6.4 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $82.55, while $1000 invested 1 year ago would be worth $662.5. This corresponds to total returns of -99.36%, -91.74%, -33.75%, respectively, with annualized returns of -39.64%, -39.26%, -33.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 07, 2026	1.06	1.06	1.06	1.09	0.97	0
August 06, 2026	1.03	1.03	1.03	1.05	1.03	30,003
August 05, 2026	1	1.02	1.02	1.02	0.93	66,653
August 04, 2026	0.97	0.98	0.98	1.04	0.96	115,437
August 03, 2026	0.87	0.94	0.94	1	0.85	416,159
July 31, 2026	0.88	0.82	0.82	0.89	0.82	34,119
July 30, 2026	0.87	0.87	0.87	0.87	0.85	23,485
July 29, 2026	0.93	0.87	0.87	0.93	0.76	73,751
July 28, 2026	0.92	0.93	0.93	0.96	0.92	16,155
July 27, 2026	0.91	0.92	0.92	0.93	0.91	25,320
July 23, 2026	0.97	0.92	0.92	0.97	0.91	39,736
July 22, 2026	0.93	0.94	0.94	0.94	0.93	20,065
July 21, 2026	0.94	0.93	0.93	0.95	0.93	29,771
July 20, 2026	0.95	0.93	0.93	0.98	0.93	16,485
July 17, 2026	0.95	0.95	0.95	0.98	0.95	12,078
July 16, 2026	0.97	0.95	0.95	0.98	0.95	7,680
July 15, 2026	0.95	0.96	0.96	0.98	0.95	32,363
July 14, 2026	0.96	0.94	0.94	0.99	0.94	61,485
July 13, 2026	1.01	0.96	0.96	1.01	0.96	27,891
July 10, 2026	1	1.01	1.01	1.03	1	9,834
July 09, 2026	1.01	1.01	1.01	1.01	1	18,438
July 08, 2026	1.01	0.98	0.98	1.01	0.98	18,972
July 07, 2026	1.03	1.02	1.02	1.05	1.01	29,470
July 06, 2026	1.03	1.04	1.04	1.05	1.03	14,411
July 02, 2026	1.05	1.04	1.04	1.07	1.04	16,927
July 01, 2026	1.06	1.05	1.05	1.07	1.05	35,048
June 30, 2026	1.01	1.05	1.05	1.07	1.01	47,528
June 29, 2026	1.01	1.03	1.03	1.03	1.01	51,470
June 26, 2026	1	1.02	1.02	1.05	0.97	67,851
June 25, 2026	1.04	1.01	1.01	1.06	1.01	97,163
June 24, 2026	1.06	1.05	1.05	1.08	1.01	112,112
June 23, 2026	1	1.06	1.06	1.08	1	134,866
June 22, 2026	1	1	1	1.04	1	102,692
June 18, 2026	0.96	1	1	1	0.95	73,263
June 17, 2026	0.95	0.97	0.97	0.99	0.94	53,203
June 16, 2026	0.99	0.95	0.95	0.99	0.94	168,493
June 15, 2026	0.99	0.99	0.99	1.02	0.95	131,307
June 12, 2026	1	0.99	0.99	1.02	0.99	79,929
June 11, 2026	1	1.01	1.01	1.04	1	29,218
June 10, 2026	1.07	1	1	1.07	1	47,281
June 09, 2026	1.02	1.02	1.02	1.08	1	65,028
June 08, 2026	1	1.01	1.01	1.02	0.97	38,844
June 05, 2026	1.06	0.96	0.96	1.06	0.96	0
June 04, 2026	1.06	1.05	1.05	1.12	1.02	193,611
June 03, 2026	1.05	1.06	1.06	1.1	1.05	73,453
June 02, 2026	1.06	1.05	1.05	1.09	1.05	184,771
June 01, 2026	1.13	1.11	1.11	1.15	1.07	188,776
May 29, 2026	1.13	1.12	1.12	1.14	1.1	101,534
May 28, 2026	1.1	1.13	1.13	1.2	1.08	78,486
May 27, 2026	1.13	1.12	1.12	1.18	1.11	122,055
May 26, 2026	1.26	1.13	1.13	1.26	1.13	348,453
May 22, 2026	1.13	1.15	1.15	1.18	1.11	54,328
May 21, 2026	1.11	1.13	1.13	1.15	1.08	42,226
May 20, 2026	1.16	1.11	1.11	1.16	1.09	102,378
May 19, 2026	1.17	1.15	1.15	1.2	1.1	151,108
May 18, 2026	1.23	1.18	1.18	1.29	1.18	175,913
May 15, 2026	1.23	1.2	1.2	1.27	1.19	101,244
May 14, 2026	1.29	1.26	1.26	1.29	1.25	66,343
May 13, 2026	1.29	1.28	1.28	1.3	1.28	90,166
May 12, 2026	1.32	1.31	1.31	1.36	1.3	127,239