Cocrystal Pharma Inc (COCP) Historical Stock Data
0.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCP is up 0.18% a day on average. There have been 16 days where Cocrystal Pharma Inc closed green and 14 days where COCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.98 | 1.04 | 49.18K |
| 2025-12-18 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.96 | 1.05 | 55.84K |
| 2025-12-17 | 0.95 | 0.97 | ↑$0.02 (2.05%) | 0.95 | 1.01 | 32.60K |
| 2025-12-16 | 1.02 | 0.98 | ↓$0.04 (-3.55%) | 0.97 | 1.03 | 112.14K |
| 2025-12-15 | 1.03 | 1.02 | ↓$0.00 (-0.49%) | 1.01 | 1.05 | 87.03K |
| 2025-12-12 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.04 | 1.08 | 51.94K |
| 2025-12-11 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.06 | 1.09 | 36.09K |
| 2025-12-10 | 1.06 | 1.07 | ↑$0.02 (1.42%) | 1.05 | 1.10 | 42.64K |
| 2025-12-09 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.02 | 1.08 | 43.42K |
| 2025-12-08 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.07 | 73.76K |
| 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 |
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