Cocrystal Pharma, Inc. (COCP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
COCP Historical Return
If you invested $1000 in Cocrystal Pharma, Inc. (COCP) 10 years ago, it would be worth $5.72 as of June 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $65.52, while $1000 invested 1 year ago would be worth $691.28. This corresponds to total returns of -99.43%, -93.45%, -30.87%, respectively, with annualized returns of -40.31%, -42%, -30.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
COCP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.4 | 1.3 | 1.3 | 1.44 | 1.29 | 186,697 |
| May 08, 2026 | 1.4 | 1.44 | 1.44 | 1.45 | 1.36 | 190,306 |
| May 07, 2026 | 1.38 | 1.39 | 1.39 | 1.43 | 1.38 | 103,463 |
| May 06, 2026 | 1.4 | 1.41 | 1.41 | 1.45 | 1.38 | 137,606 |
| May 05, 2026 | 1.32 | 1.38 | 1.38 | 1.42 | 1.32 | 203,009 |
| May 04, 2026 | 1.37 | 1.31 | 1.31 | 1.39 | 1.28 | 154,937 |
| May 01, 2026 | 1.45 | 1.38 | 1.38 | 1.45 | 1.38 | 144,375 |
| April 30, 2026 | 1.4 | 1.43 | 1.43 | 1.48 | 1.38 | 120,143 |
| April 29, 2026 | 1.38 | 1.39 | 1.39 | 1.4 | 1.37 | 117,200 |
| April 28, 2026 | 1.35 | 1.39 | 1.39 | 1.42 | 1.35 | 72,591 |
| April 27, 2026 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 109,123 |
| April 24, 2026 | 1.41 | 1.43 | 1.43 | 1.45 | 1.38 | 132,664 |
| April 23, 2026 | 1.46 | 1.41 | 1.41 | 1.48 | 1.39 | 190,677 |
| April 22, 2026 | 1.42 | 1.47 | 1.47 | 1.49 | 1.42 | 80,628 |
| April 21, 2026 | 1.49 | 1.43 | 1.43 | 1.5 | 1.41 | 148,381 |
| April 20, 2026 | 1.51 | 1.51 | 1.51 | 1.53 | 1.48 | 178,402 |
| April 17, 2026 | 1.55 | 1.51 | 1.51 | 1.58 | 1.49 | 382,009 |
| April 16, 2026 | 1.47 | 1.57 | 1.57 | 1.59 | 1.47 | 502,309 |
| April 15, 2026 | 1.5 | 1.5 | 1.5 | 1.54 | 1.46 | 315,387 |
| April 14, 2026 | 1.42 | 1.53 | 1.53 | 1.53 | 1.42 | 560,960 |
| April 13, 2026 | 1.21 | 1.43 | 1.43 | 1.43 | 1.21 | 346,271 |
| April 10, 2026 | 1.4 | 1.25 | 1.25 | 1.43 | 1.17 | 584,282 |
| April 09, 2026 | 1.4 | 1.43 | 1.43 | 1.52 | 1.36 | 548,552 |
| April 08, 2026 | 1.48 | 1.44 | 1.44 | 1.56 | 1.42 | 652,368 |
| April 07, 2026 | 1.43 | 1.47 | 1.47 | 1.52 | 1.35 | 1.34M |
| April 06, 2026 | 1.49 | 1.5 | 1.5 | 1.52 | 1.34 | 4.22M |
| April 02, 2026 | 1.71 | 1.51 | 1.51 | 2.03 | 1.36 | 135.78M |
AD
