Cocrystal Pharma Inc (COCP) Historical Stock Data
1.02 ↓0.01 (-1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCP is down -0.35% a day on average. There have been 14 days where Cocrystal Pharma Inc closed green and 16 days where COCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 19.30K |
| 2025-12-04 | 1.03 | 1.04 | ↑$0.00 (0.49%) | 1.01 | 1.04 | 48.69K |
| 2025-12-03 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.05 | 45.90K |
| 2025-12-02 | 1.08 | 1.01 | ↓$0.07 (-6.20%) | 1.00 | 1.08 | 58.60K |
| 2025-12-01 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.08 | 47.03K |
| 2025-11-28 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 1.01 | 1.07 | 47.62K |
| 2025-11-26 | 0.96 | 1.01 | ↑$0.05 (5.21%) | 0.96 | 1.03 | 80.94K |
| 2025-11-25 | 0.94 | 0.94 | ↑$0.00 (0.18%) | 0.93 | 0.96 | 81.44K |
| 2025-11-24 | 0.93 | 0.96 | ↑$0.03 (3.12%) | 0.90 | 0.96 | 62.88K |
| 2025-11-21 | 0.91 | 0.90 | ↓$0.01 (-0.97%) | 0.90 | 0.94 | 80.05K |
| 2025-11-20 | 1.00 | 0.92 | ↓$0.08 (-8.00%) | 0.92 | 1.00 | 131.54K |
| 2025-11-19 | 1.01 | 0.99 | ↓$0.02 (-1.97%) | 0.99 | 1.02 | 45.57K |
| 2025-11-18 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.98 | 1.02 | 92.50K |
| 2025-11-17 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.04 | 47.73K |
| 2025-11-14 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.05 | 39.01K |
| 2025-11-13 | 1.06 | 1.03 | ↓$0.03 (-2.67%) | 1.03 | 1.09 | 46.44K |
| 2025-11-12 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.08 | 1.13 | 65.67K |
| 2025-11-11 | 1.05 | 1.13 | ↑$0.08 (8.03%) | 1.03 | 1.14 | 118.72K |
| 2025-11-10 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.10 | 77.10K |
| 2025-11-07 | 1.00 | 1.10 | ↑$0.10 (9.65%) | 1.00 | 1.10 | 147.43K |
| 2025-11-06 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.05 | 114.90K |
| 2025-11-05 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.05 | 47.22K |
| 2025-11-04 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.03 | 1.08 | 111.75K |
| 2025-11-03 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.13 | 63.09K |
| 2025-10-31 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.15 | 47.77K |
| 2025-10-30 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.06 | 1.10 | 150.19K |
| 2025-10-29 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.06 | 1.14 | 230.98K |
| 2025-10-28 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.13 | 1.24 | 284.23K |
| 2025-10-27 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.16 | 1.30 | 786.26K |
| 2025-10-24 | 1.09 | 1.18 | ↑$0.09 (8.26%) | 1.09 | 1.20 | 466.18K |
Create an account or log in to view more rows.
$COCP what caused the sell off in an otherwise good tech market today?
$COCP Buy the dip
$COCP buying!
$COCP has just been halted from trading due to volatility.
$COCP pumped for what this week will bring
$COCP good times
$COCP in it to win it
$COCP come on bulls we can do it
don’t let bears win
$COCP I'm friggin bored. Just give us our money already
$COCP we need to get moving