Cocrystal Pharma Inc (COCP) Historical Stock Data
1.63 ↑0.04 (2.52%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COCP is down -0.62% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.60 | 1.63 | ↑$0.03 (1.89%) | 1.59 | 1.73 | 25.42K |
| 2024-05-02 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.52 | 1.59 | 17.33K |
| 2024-05-01 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.52 | 1.60 | 23.31K |
| 2024-04-30 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.52 | 1.55 | 1.53K |
| 2024-04-29 | 1.52 | 1.54 | ↑$0.03 (1.90%) | 1.49 | 1.54 | 2.19K |
| 2024-04-26 | 1.55 | 1.56 | ↑$0.00 (0.22%) | 1.50 | 1.58 | 29.49K |
| 2024-04-25 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.51 | 1.57 | 1.70K |
| 2024-04-24 | 1.59 | 1.56 | ↓$0.03 (-2.14%) | 1.50 | 1.59 | 3.85K |
| 2024-04-23 | 1.59 | 1.56 | ↓$0.03 (-1.76%) | 1.56 | 1.59 | 741 |
| 2024-04-22 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.51 | 1.57 | 9.71K |
| 2024-04-19 | 1.55 | 1.53 | ↓$0.02 (-0.98%) | 1.48 | 1.60 | 7.63K |
| 2024-04-18 | 1.47 | 1.50 | ↑$0.03 (1.70%) | 1.46 | 1.50 | 5.07K |
| 2024-04-17 | 1.47 | 1.43 | ↓$0.04 (-2.89%) | 1.42 | 1.53 | 8.39K |
| 2024-04-16 | 1.40 | 1.46 | ↑$0.06 (4.29%) | 1.35 | 1.52 | 19.17K |
| 2024-04-15 | 1.45 | 1.41 | ↓$0.04 (-2.90%) | 1.39 | 1.49 | 22.35K |
| 2024-04-12 | 1.56 | 1.45 | ↓$0.11 (-6.86%) | 1.44 | 1.56 | 13.36K |
| 2024-04-11 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.51 | 1.58 | 7.60K |
| 2024-04-10 | 1.57 | 1.58 | ↑$0.01 (0.63%) | 1.50 | 1.60 | 9.97K |
| 2024-04-09 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.52 | 1.60 | 9.64K |
| 2024-04-08 | 1.65 | 1.56 | ↓$0.09 (-5.45%) | 1.52 | 1.67 | 9.13K |
| 2024-04-05 | 1.42 | 1.60 | ↑$0.18 (12.32%) | 1.42 | 1.63 | 60.26K |
| 2024-04-04 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.42 | 1.54 | 21.77K |
| 2024-04-03 | 1.48 | 1.43 | ↓$0.05 (-3.12%) | 1.42 | 1.55 | 8.26K |
| 2024-04-02 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.55 | 10.13K |
| 2024-04-01 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.40 | 1.55 | 37.78K |
| 2024-03-28 | 1.53 | 1.40 | ↓$0.13 (-8.50%) | 1.40 | 1.74 | 83.05K |
| 2024-03-27 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.46 | 1.52 | 11.75K |
| 2024-03-26 | 1.50 | 1.49 | ↓$0.01 (-0.72%) | 1.48 | 1.55 | 7.19K |
| 2024-03-25 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.47 | 1.55 | 8.27K |
| 2024-03-22 | 1.51 | 1.53 | ↑$0.03 (1.66%) | 1.47 | 1.54 | 4.94K |
Create an account or log in to view more rows.
$COCP nice!!!
$COCP lol who sold
$COCP fuck all u greedy bulls
$COCP Don't hold!!! Buy it
$COCP i need more
$COCP I like green candles on my birthday cake
$COCP come back next earning
$COCP See ya Monday
$COCP happy weekend!
$COCP oversold