Cocrystal Pharma, Inc. (COCP) NASDAQ

1.11

-0.04(-3.48%)

Updated at May 20 04:00PM

Currency In USD

COCP Historical Return

If you invested $1000 in Cocrystal Pharma, Inc. (COCP) 10 years ago, it would be worth $4.82 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $81.14, while $1000 invested 1 year ago would be worth $730.26. This corresponds to total returns of -99.52%, -91.89%, -26.97%, respectively, with annualized returns of -41.33%, -39.47%, -26.97%.

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
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
April 01, 2026	1.05	1.02	1.02	1.08	1.01	27,946
March 31, 2026	1	1.01	1.01	1.06	1	22,463
March 30, 2026	1.03	1	1	1.04	1	71,803
March 27, 2026	1.03	1.03	1.03	1.06	1.03	22,607
March 26, 2026	1.06	1.03	1.03	1.08	1.02	30,704
March 25, 2026	1.08	1.08	1.08	1.1	1.06	32,268
March 24, 2026	1.03	1.06	1.06	1.12	1.03	48,238
March 23, 2026	1.03	1.08	1.08	1.11	1.03	37,571
March 20, 2026	1.09	1.03	1.03	1.11	1.03	46,349
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