Dark

COCP
Cocrystal Pharma, Inc. Common Stock
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

1.50USD-4.459%(-0.07)44,970

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	1.5882	1.5882	1.5000	1.5000	-4.459%	44,970	0.000%
2025-08-28	1.5200	1.6000	1.5200	1.5700	+1.290%	16,505	-4.459%
2025-08-27	1.5200	1.5900	1.5200	1.5500	+0.324%	16,826	-3.226%
2025-08-26	1.5500	1.5742	1.4700	1.5450	+0.325%	24,954	-2.913%
2025-08-25	1.5600	1.5800	1.5400	1.5400	-1.685%	28,361	-2.597%
2025-08-22	1.5200	1.6300	1.5100	1.5664	+3.949%	37,871	-4.239%
2025-08-21	1.5300	1.5650	1.4500	1.5069	-0.862%	20,512	-0.458%
2025-08-20	1.5500	1.5500	1.5000	1.5200	-0.654%	21,303	-1.316%
2025-08-19	1.5900	1.6300	1.5300	1.5300	-1.923%	36,364	-1.961%
2025-08-18	1.7000	1.7000	1.5600	1.5600	-7.965%	28,273	-3.846%
2025-08-15	1.6800	1.7000	1.6248	1.6950	+0.893%	38,701	-11.504%
2025-08-14	1.6700	1.6800	1.6100	1.6800	0.000%	18,803	-10.714%
2025-08-13	1.6500	1.7100	1.6300	1.6800	+1.818%	36,794	-10.714%
2025-08-12	1.5900	1.6700	1.5900	1.6500	+3.125%	18,506	-9.091%
2025-08-11	1.6000	1.6264	1.5900	1.6000	-1.235%	35,661	-6.250%
2025-08-08	1.6500	1.6738	1.6000	1.6200	-1.818%	18,133	-7.407%
2025-08-07	1.7100	1.7100	1.5600	1.6500	-1.198%	73,900	-9.091%
2025-08-06	1.6600	1.7428	1.6600	1.6700	+1.212%	56,365	-10.180%
2025-08-05	1.8500	1.9030	1.6500	1.6500	-14.948%	213,738	-9.091%
2025-08-04	1.9600	2.1900	1.7900	1.9400	+4.865%	473,007	-22.680%
2025-08-01	1.7650	1.9800	1.5601	1.8500	+6.936%	2,052,729	-18.919%
2025-07-31	1.6800	1.7333	1.6500	1.7300	+3.599%	162,249	-13.295%
2025-07-30	1.7223	1.7500	1.6500	1.6699	-3.985%	25,987	-10.174%
2025-07-29	1.7000	1.7599	1.6400	1.7392	+0.567%	22,132	-13.753%
2025-07-28	1.6000	1.7500	1.6000	1.7294	+8.088%	36,233	-13.265%
2025-07-25	1.6046	1.6400	1.6000	1.6000	-1.235%	8,146	-6.250%
2025-07-24	1.6300	1.6791	1.6100	1.6200	-1.220%	6,952	-7.407%
2025-07-23	1.6100	1.6634	1.6001	1.6400	+2.500%	10,547	-8.537%
2025-07-22	1.7613	1.7613	1.6000	1.6000	-0.621%	12,710	-6.250%
2025-07-21	1.6100	1.7600	1.6000	1.6100	-1.829%	13,573	-6.832%
2025-07-18	1.7300	1.7300	1.5900	1.6400	-2.959%	9,003	-8.537%
2025-07-17	1.7496	1.8100	1.6100	1.6900	+1.198%	97,052	-11.243%
2025-07-16	1.7200	1.7282	1.6610	1.6700	-1.995%	11,336	-10.180%
2025-07-15	1.7200	1.8500	1.6800	1.7040	-3.182%	37,750	-11.972%
2025-07-14	1.8200	1.9499	1.7500	1.7600	-2.222%	46,567	-14.773%
2025-07-11	1.5900	1.8300	1.5600	1.8000	+14.650%	132,959	-16.667%
2025-07-10	1.5700	1.5844	1.5545	1.5700	+0.641%	12,471	-4.459%
2025-07-09	1.5201	1.6000	1.5201	1.5600	+2.632%	17,242	-3.846%
2025-07-08	1.5050	1.5500	1.4600	1.5200	+0.662%	12,507	-1.316%
2025-07-07	1.5000	1.5432	1.4950	1.5100	-0.658%	13,351	-0.662%
2025-07-03	1.4800	1.5700	1.4800	1.5200	+0.662%	14,097	-1.316%
2025-07-02	1.4900	1.5200	1.4433	1.5100	+1.342%	6,528	-0.662%
2025-07-01	1.4900	1.5200	1.4500	1.4900	0.000%	24,923	+0.671%
2025-06-30	1.5000	1.5496	1.4850	1.4900	0.000%	19,591	+0.671%
2025-06-27	1.5450	1.5602	1.4900	1.4900	-3.871%	26,791	+0.671%
2025-06-26	1.5750	1.5750	1.5200	1.5500	+1.974%	9,695	-3.226%
2025-06-25	1.5601	1.5601	1.5100	1.5200	-1.935%	6,375	-1.316%
2025-06-24	1.5200	1.5500	1.5100	1.5500	-1.274%	11,605	-3.226%
2025-06-23	1.4900	1.6200	1.4900	1.5700	+5.369%	26,747	-4.459%
2025-06-20	1.4800	1.6300	1.4800	1.4900	-3.871%	18,037	+0.671%
2025-06-18	1.5500	1.6200	1.5000	1.5500	-2.516%	13,166	-3.226%
2025-06-17	1.5000	1.6186	1.5000	1.5900	+8.904%	17,986	-5.660%
2025-06-16	1.5400	1.5400	1.4600	1.4600	-5.195%	18,243	+2.740%
2025-06-13	1.6200	1.6200	1.4500	1.5400	0.000%	37,725	-2.597%
2025-06-12	1.6000	1.6115	1.5400	1.5400	-6.098%	9,050	-2.597%
2025-06-11	1.6000	1.6892	1.6000	1.6400	+1.863%	14,467	-8.537%
2025-06-10	1.6500	1.7099	1.6000	1.6100	-2.424%	14,809	-6.832%
2025-06-09	1.6000	1.6600	1.5600	1.6500	+1.227%	7,186	-9.091%
2025-06-06	1.6422	1.6800	1.6000	1.6300	0.000%	6,187	-7.975%
2025-06-05	1.7476	1.8100	1.5500	1.6300	-1.242%	118,038	-7.975%
2025-06-04	1.6900	1.7193	1.6440	1.6505	-1.756%	10,646	-9.118%
2025-06-03	1.6200	1.7319	1.6200	1.6800	+1.818%	12,518	-10.714%
2025-06-02	1.7200	1.7500	1.5800	1.6500	-3.509%	51,159	-9.091%
2025-05-30	1.5577	1.7300	1.5200	1.7100	+9.968%	73,071	-12.281%
2025-05-29	1.4418	1.6080	1.4300	1.5550	+8.741%	44,258	-3.537%
2025-05-28	1.4100	1.5586	1.4000	1.4300	+0.704%	16,099	+4.895%
2025-05-27	1.4600	1.4900	1.4200	1.4200	-2.740%	9,074	+5.634%
2025-05-23	1.6177	1.6177	1.4305	1.4600	0.000%	13,562	+2.740%
2025-05-22	1.4500	1.5600	1.4300	1.4600	+2.098%	5,965	+2.740%
2025-05-21	1.4500	1.6600	1.4300	1.4300	-5.611%	22,983	+4.895%
2025-05-20	1.4200	1.6100	1.4200	1.5150	+7.447%	30,304	-0.990%
2025-05-19	1.4100	1.4900	1.4010	1.4100	-0.704%	15,109	+6.383%
2025-05-16	1.4900	1.5000	1.4000	1.4200	-1.389%	17,952	+5.634%
2025-05-15	1.5400	1.5400	1.4000	1.4400	-1.370%	14,979	+4.167%
2025-05-14	1.5000	1.5700	1.4600	1.4600	-5.440%	40,390	+2.740%
2025-05-13	1.5900	1.7899	1.4900	1.5440	-1.342%	29,989	-2.850%
2025-05-12	1.5500	1.5794	1.5101	1.5650	+2.961%	14,396	-4.153%
2025-05-09	1.6450	1.6450	1.4400	1.5200	-3.074%	2,113	-1.316%
2025-05-08	1.5600	1.6100	1.5512	1.5682	-0.115%	1,990	-4.349%
2025-05-07	1.4200	1.6100	1.3623	1.5700	+6.441%	27,367	-4.459%
2025-05-06	1.4800	1.7435	1.4400	1.4750	-2.318%	8,135	+1.695%
2025-05-05	1.5600	1.5874	1.4800	1.5100	-5.625%	8,680	-0.662%
2025-05-02	1.6400	1.7925	1.5950	1.6000	+1.266%	17,556	-6.250%
2025-05-01	1.5500	1.5942	1.5201	1.5800	+4.636%	5,567	-5.063%
2025-04-30	1.5600	1.7370	1.4900	1.5100	-5.919%	7,529	-0.662%
2025-04-29	1.7165	1.7165	1.5641	1.6050	-2.727%	4,869	-6.542%
2025-04-28	1.7200	1.8109	1.6001	1.6500	-3.452%	24,050	-9.091%
2025-04-25	1.3300	1.7090	1.3300	1.7090	+17.055%	25,024	-12.229%
2025-04-24	1.4100	1.4800	1.3600	1.4600	+3.282%	34,218	+2.740%
2025-04-23	1.4400	1.4400	1.2318	1.4136	+1.617%	26,653	+6.112%
2025-04-22	1.3500	1.4100	1.3400	1.3911	+4.171%	11,269	+7.828%
2025-04-21	1.3500	1.3500	1.3000	1.3354	+1.939%	20,922	+12.326%
2025-04-17	1.3200	1.3436	1.3100	1.3100	0.000%	1,728	+14.504%
2025-04-16	1.3700	1.3741	1.3100	1.3100	-2.239%	2,937	+14.504%
2025-04-15	1.3800	1.3994	1.3331	1.3400	+0.744%	4,614	+11.940%
2025-04-14	1.2300	1.4700	1.2300	1.3301	+3.914%	10,901	+12.773%
2025-04-11	1.3000	1.3500	1.1500	1.2800	+4.490%	6,199	+17.188%
2025-04-10	1.2100	1.3900	1.1500	1.2250	+2.941%	26,135	+22.449%
2025-04-09	1.1700	1.2200	1.1200	1.1900	+2.146%	16,473	+26.050%
2025-04-08	1.4480	1.4480	1.1500	1.1650	-7.540%	30,454	+28.755%
2025-04-07	1.3500	1.3899	1.2500	1.2600	-11.268%	39,238	+19.048%
2025-04-04	1.4899	1.4899	1.3663	1.4200	+0.709%	25,590	+5.634%
2025-04-03	1.3600	1.4600	1.3500	1.4100	-1.399%	32,984	+6.383%
2025-04-02	1.4400	1.4800	1.4000	1.4300	+0.704%	5,006	+4.895%
2025-04-01	1.4000	1.4899	1.4000	1.4200	0.000%	4,725	+5.634%
2025-03-31	1.4600	1.4600	1.3800	1.4200	-4.054%	19,608	+5.634%
2025-03-28	1.5260	1.5399	1.4464	1.4800	+3.497%	12,767	+1.351%
2025-03-27	1.4100	1.5400	1.4000	1.4300	-4.667%	16,937	+4.895%
2025-03-26	1.5000	1.5600	1.5000	1.5000	+1.351%	8,184	0.000%
2025-03-25	1.5800	1.6333	1.4800	1.4800	-6.329%	49,354	+1.351%
2025-03-24	1.5000	1.6298	1.5000	1.5800	+1.282%	16,792	-5.063%
2025-03-21	1.5900	1.6000	1.5200	1.5600	+0.645%	8,446	-3.846%
2025-03-20	1.5500	1.5900	1.5350	1.5500	+1.307%	3,713	-3.226%
2025-03-19	1.5900	1.6000	1.5200	1.5300	-3.774%	21,688	-1.961%
2025-03-18	1.6100	1.6500	1.5900	1.5900	-4.263%	16,872	-5.660%
2025-03-17	1.6400	1.7700	1.6100	1.6608	+0.997%	15,668	-9.682%
2025-03-14	1.6700	1.7050	1.6100	1.6444	-1.533%	10,266	-8.781%
2025-03-13	1.6000	1.7000	1.5800	1.6700	+2.141%	21,430	-10.180%
2025-03-12	1.5767	1.6694	1.5767	1.6350	-1.506%	20,918	-8.257%
2025-03-11	1.5800	1.6800	1.5800	1.6600	+2.469%	18,034	-9.639%
2025-03-10	1.7000	1.8000	1.6200	1.6200	-4.762%	40,467	-7.407%
2025-03-07	1.7400	1.7844	1.7010	1.7010	-3.352%	3,963	-11.817%
2025-03-06	1.7100	1.7708	1.7100	1.7600	+2.326%	11,517	-14.773%
2025-03-05	1.8000	1.8000	1.7100	1.7200	-2.273%	18,569	-12.791%
2025-03-04	1.7300	1.7699	1.7000	1.7600	-1.676%	10,169	-14.773%
2025-03-03	1.7500	1.8199	1.7200	1.7900	+3.468%	19,662	-16.201%
2025-02-28	1.7000	1.7800	1.6915	1.7300	0.000%	5,042	-13.295%
2025-02-27	1.7300	1.8700	1.7300	1.7300	-0.575%	12,759	-13.295%
2025-02-26	1.7700	1.8601	1.7350	1.7400	-2.521%	15,963	-13.793%
2025-02-25	1.8359	1.8359	1.7296	1.7850	-2.459%	34,540	-15.966%
2025-02-24	1.8500	1.9800	1.8200	1.8300	-6.154%	10,421	-18.033%
2025-02-21	1.9800	2.0800	1.9500	1.9500	-0.510%	20,381	-23.077%
2025-02-20	1.8700	2.0000	1.8506	1.9600	+5.946%	13,916	-23.469%
2025-02-19	1.7600	2.0750	1.7500	1.8500	+0.543%	109,733	-18.919%
2025-02-18	1.7900	1.8600	1.7678	1.8400	-0.760%	21,552	-18.478%
2025-02-14	1.8500	1.9100	1.8200	1.8541	-0.317%	15,419	-19.098%
2025-02-13	1.8700	1.9500	1.6300	1.8600	-3.125%	29,959	-19.355%
2025-02-12	2.2884	2.2900	1.7000	1.9200	-13.514%	92,591	-21.875%
2025-02-11	2.3300	2.3300	2.1500	2.2200	-2.632%	51,309	-32.432%
2025-02-10	1.8000	2.3400	1.8000	2.2800	+24.590%	125,679	-34.211%
2025-02-07	1.8700	1.8700	1.8100	1.8300	-3.175%	15,160	-18.033%
2025-02-06	1.9200	1.9465	1.8700	1.8900	-1.047%	14,248	-20.635%
2025-02-05	1.9846	1.9902	1.8900	1.9100	-3.046%	19,298	-21.466%
2025-02-04	1.8700	1.9700	1.8700	1.9700	+5.348%	11,065	-23.858%
2025-02-03	1.9500	1.9500	1.8700	1.8700	-6.030%	11,541	-19.786%
2025-01-31	2.0400	2.0800	1.9900	1.9900	-0.100%	6,396	-24.623%
2025-01-30	1.9940	2.0500	1.9600	1.9920	-0.400%	15,760	-24.699%
2025-01-29	1.9900	2.0000	1.9600	2.0000	+0.503%	8,081	-25.000%
2025-01-28	2.0500	2.0500	1.9750	1.9900	-3.257%	11,215	-24.623%
2025-01-27	2.0400	2.1200	2.0050	2.0570	-2.572%	24,681	-27.078%
2025-01-24	2.0900	2.1113	2.0100	2.1113	+1.310%	11,959	-28.954%
2025-01-23	2.0000	2.0900	1.9900	2.0840	+4.200%	13,540	-28.023%
2025-01-22	2.1200	2.1200	1.9139	2.0000	+1.792%	44,829	-25.000%
2025-01-21	1.9100	2.0983	1.8800	1.9648	-0.516%	21,662	-23.656%
2025-01-17	2.0500	2.1749	1.9200	1.9750	-1.741%	24,065	-24.051%
2025-01-16	1.9800	2.0250	1.9202	2.0100	0.000%	36,578	-25.373%
2025-01-15	1.9900	2.1200	1.9400	2.0100	+1.005%	26,305	-25.373%
2025-01-14	2.3100	2.3100	1.9500	1.9900	-4.156%	29,184	-24.623%
2025-01-13	2.1500	2.3864	2.0080	2.0763	-6.050%	22,934	-27.756%
2025-01-10	2.3300	2.4400	2.2100	2.2100	-8.184%	12,319	-32.127%
2025-01-08	2.4400	2.6000	2.2800	2.4070	+6.504%	60,847	-37.682%
2025-01-07	2.4000	2.4500	2.2100	2.2600	-5.833%	24,746	-33.628%
2025-01-06	2.3200	2.5891	2.2800	2.4000	+2.128%	53,826	-37.500%
2025-01-03	2.4600	2.4700	2.2400	2.3500	+1.293%	63,304	-36.170%
2025-01-02	2.1900	2.4882	2.0200	2.3200	+14.851%	147,699	-35.345%
2024-12-31	2.2000	2.2900	1.9110	2.0200	-37.846%	530,183	-25.743%
2024-12-30	3.1200	3.2600	2.6248	3.2500	+5.178%	171,948	-53.846%
2024-12-27	2.6400	3.1000	2.5700	3.0900	+24.597%	214,280	-51.456%
2024-12-26	2.3400	2.6287	2.3201	2.4800	-1.587%	33,506	-39.516%
2024-12-24	2.7300	2.7500	2.3901	2.5200	-6.320%	36,708	-40.476%
2024-12-23	2.2500	2.6900	2.1600	2.6900	+19.556%	159,312	-44.238%
2024-12-20	2.1199	2.3300	2.0205	2.2500	+7.143%	64,011	-33.333%
2024-12-19	2.1900	2.3000	2.0200	2.1000	-0.474%	69,204	-28.571%
2024-12-18	1.9700	2.3000	1.9000	2.1100	+6.566%	93,555	-28.910%
2024-12-17	2.1000	2.1000	1.9200	1.9800	-1.980%	11,345	-24.242%
2024-12-16	1.9100	2.0696	1.9100	2.0200	+5.864%	27,529	-25.743%
2024-12-13	1.8300	1.9700	1.8300	1.9081	+2.586%	15,509	-21.388%
2024-12-12	1.8500	1.9925	1.8500	1.8600	-1.064%	11,136	-19.355%
2024-12-11	1.9200	1.9360	1.8700	1.8800	-4.810%	10,670	-20.213%
2024-12-10	1.9900	2.0300	1.9600	1.9750	+0.765%	5,846	-24.051%
2024-12-09	1.9000	2.1500	1.9000	1.9600	+3.158%	30,850	-23.469%
2024-12-06	1.8800	1.9481	1.8100	1.9000	+1.064%	30,579	-21.053%
2024-12-05	1.9300	1.9800	1.8800	1.8800	-3.093%	11,830	-20.213%
2024-12-04	1.9600	2.0000	1.9400	1.9400	-3.000%	8,459	-22.680%
2024-12-03	2.1302	2.1302	2.0000	2.0000	-2.200%	23,173	-25.000%
2024-12-02	2.0600	2.1300	2.0200	2.0450	-0.992%	14,527	-26.650%
2024-11-29	2.1100	2.1100	1.9700	2.0655	-1.643%	4,056	-27.378%
2024-11-27	2.1300	2.1875	2.1000	2.1000	-0.943%	6,034	-28.571%
2024-11-26	2.2081	2.2300	2.1068	2.1200	-2.304%	14,804	-29.245%
2024-11-25	2.2200	2.2500	2.1700	2.1700	-1.364%	14,573	-30.876%
2024-11-22	2.1600	2.2000	2.0600	2.2000	+2.326%	15,306	-31.818%
2024-11-21	2.0400	2.2000	2.0011	2.1500	+4.369%	18,685	-30.233%
2024-11-20	1.9900	2.1499	1.9900	2.0600	0.000%	11,626	-27.184%
2024-11-19	2.0300	2.1900	2.0021	2.0600	-0.483%	11,857	-27.184%
2024-11-18	2.1600	2.3000	2.0280	2.0700	-3.721%	33,645	-27.536%
2024-11-15	2.2000	2.4500	2.1100	2.1500	-2.273%	63,025	-30.233%
2024-11-14	1.7400	2.2000	1.7400	2.2000	+24.294%	64,591	-31.818%
2024-11-13	1.7000	1.7800	1.6500	1.7700	+0.568%	32,237	-15.254%
2024-11-12	1.7700	1.8000	1.7400	1.7600	+0.571%	11,675	-14.773%
2024-11-11	1.7600	1.8200	1.7199	1.7500	-0.568%	12,984	-14.286%
2024-11-08	1.7000	1.7700	1.6800	1.7600	+3.529%	18,279	-14.773%
2024-11-07	1.7300	1.8000	1.6800	1.7000	-2.607%	21,564	-11.765%
2024-11-06	1.7700	1.8600	1.7100	1.7455	-3.028%	29,603	-14.065%
2024-11-05	1.9400	2.1400	1.8000	1.8000	-3.221%	43,731	-16.667%
2024-11-04	1.7400	1.9300	1.7400	1.8599	+7.509%	34,528	-19.351%
2024-11-01	1.8100	1.8100	1.6800	1.7300	-2.260%	17,150	-13.295%
2024-10-31	1.8000	1.8100	1.7500	1.7700	-2.210%	7,222	-15.254%
2024-10-30	1.8500	1.8696	1.8100	1.8100	-4.106%	8,094	-17.127%
2024-10-29	1.8300	1.9000	1.8000	1.8875	+2.027%	29,695	-20.530%
2024-10-28	1.8000	1.9700	1.8000	1.8500	+2.210%	6,065	-18.919%
2024-10-25	1.9600	1.9700	1.8100	1.8100	-7.179%	10,778	-17.127%
2024-10-24	2.0550	2.0700	1.9200	1.9500	-1.015%	10,116	-23.077%
2024-10-23	2.0800	2.1800	1.9700	1.9700	-6.190%	12,088	-23.858%
2024-10-22	2.1400	2.1483	2.0400	2.1000	0.000%	3,999	-28.571%
2024-10-21	2.1000	2.1100	2.0400	2.1000	+1.361%	6,551	-28.571%
2024-10-18	2.0900	2.1500	2.0000	2.0718	+1.559%	28,541	-27.599%
2024-10-17	2.1900	2.4500	1.8700	2.0400	-7.273%	79,336	-26.471%
2024-10-16	1.8200	2.2300	1.7901	2.2000	+20.055%	56,064	-31.818%
2024-10-15	1.8150	1.8400	1.7900	1.8325	+2.374%	11,661	-18.145%
2024-10-14	1.7600	1.8700	1.7600	1.7900	+1.705%	10,069	-16.201%
2024-10-11	1.7700	1.8000	1.7500	1.7600	+0.571%	7,867	-14.773%
2024-10-10	1.7700	1.8000	1.7500	1.7500	+1.156%	16,128	-14.286%
2024-10-09	1.7500	1.8447	1.7300	1.7300	-2.809%	17,964	-13.295%
2024-10-08	1.8000	1.8400	1.7300	1.7800	-0.559%	11,407	-15.730%
2024-10-07	1.7700	1.8622	1.7301	1.7900	-1.918%	23,123	-16.201%
2024-10-04	1.7710	1.8500	1.6993	1.8250	+5.491%	29,662	-17.808%
2024-10-03	1.7300	1.7757	1.6950	1.7300	+1.765%	1,171	-13.295%
2024-10-02	1.7300	1.7700	1.6555	1.7000	-0.585%	11,001	-11.765%
2024-10-01	1.7310	1.7400	1.7000	1.7100	-2.841%	2,755	-12.281%
2024-09-30	1.7400	1.7788	1.7200	1.7600	-0.565%	10,404	-14.773%
2024-09-27	1.7200	1.7800	1.6700	1.7700	+3.509%	14,758	-15.254%
2024-09-26	1.6900	1.7200	1.6200	1.7100	+0.588%	14,825	-12.281%
2024-09-25	1.7300	1.7400	1.6800	1.7000	-1.734%	8,677	-11.765%
2024-09-24	1.7100	1.8500	1.7100	1.7300	-3.352%	25,552	-13.295%
2024-09-23	1.8900	1.8900	1.7214	1.7900	-2.717%	11,506	-16.201%
2024-09-20	1.7200	1.8400	1.7200	1.8400	+4.545%	10,788	-18.478%
2024-09-19	1.8000	1.8583	1.7228	1.7600	+0.571%	10,217	-14.773%
2024-09-18	1.7800	1.8122	1.7500	1.7500	-0.568%	21,882	-14.286%
2024-09-17	1.7200	1.7850	1.6000	1.7600	+1.458%	24,982	-14.773%
2024-09-16	1.7100	1.7399	1.6720	1.7347	+3.874%	4,996	-13.530%
2024-09-13	1.6200	1.7250	1.6200	1.6700	-0.595%	7,140	-10.180%
2024-09-12	1.7090	1.7090	1.6101	1.6800	+4.348%	2,467	-10.714%
2024-09-11	1.7100	1.7199	1.6100	1.6100	-5.804%	7,922	-6.832%
2024-09-10	1.7000	1.8200	1.7000	1.7092	-0.338%	22,742	-12.240%
2024-09-09	1.7100	1.8350	1.6950	1.7150	+0.882%	18,652	-12.536%
2024-09-06	1.7850	1.8100	1.6900	1.7000	-5.028%	9,489	-11.765%
2024-09-05	1.7150	1.8100	1.7150	1.7900	+5.288%	5,186	-16.201%
2024-09-04	1.7000	1.7400	1.6900	1.7001	-1.099%	5,025	-11.770%
2024-09-03	1.8300	1.8300	1.6800	1.7190	-4.500%	17,411	-12.740%
2024-08-30	1.8500	1.8500	1.7320	1.8000	+6.509%	13,251	-16.667%
2024-08-29	1.8710	1.8800	1.6636	1.6900	-9.140%	26,178	-11.243%
2024-08-28	1.8501	1.8750	1.8500	1.8600	-1.587%	5,505	-19.355%
2024-08-27	1.9100	1.9200	1.8698	1.8900	+0.532%	5,603	-20.635%
2024-08-26	1.9600	2.0758	1.8800	1.8800	-5.051%	3,145	-20.213%
2024-08-23	1.9113	2.0100	1.8100	1.9800	+4.762%	42,415	-24.242%
2024-08-22	1.8900	1.8900	1.8500	1.8900	-1.047%	12,968	-20.635%
2024-08-21	1.9010	1.9722	1.9000	1.9100	0.000%	13,037	-21.466%
2024-08-20	2.0600	2.1700	1.9091	1.9100	-9.048%	24,998	-21.466%
2024-08-19	1.9000	2.1300	1.8300	2.1000	+15.385%	54,134	-28.571%
2024-08-16	1.7400	1.8429	1.7200	1.8200	+6.433%	26,458	-17.582%
2024-08-15	1.7400	1.8600	1.7100	1.7100	+0.588%	14,376	-12.281%
2024-08-14	1.8400	2.0400	1.6900	1.7000	-10.526%	32,309	-11.765%
2024-08-13	1.8402	2.0000	1.7471	1.9000	+7.955%	27,550	-21.053%
2024-08-12	1.8000	1.8446	1.7200	1.7600	-2.059%	6,493	-14.773%
2024-08-09	1.6600	1.7970	1.6600	1.7970	+6.331%	12,921	-16.528%
2024-08-08	1.6190	1.7400	1.6190	1.6900	-2.874%	14,544	-11.243%
2024-08-07	1.7900	1.7900	1.7400	1.7400	-0.571%	3,653	-13.793%
2024-08-06	1.6800	1.8400	1.6800	1.7500	+0.287%	6,092	-14.286%
2024-08-05	1.6400	1.8640	1.6400	1.7450	-4.645%	18,536	-14.040%
2024-08-02	1.9400	2.0900	1.7800	1.8300	-5.670%	26,763	-18.033%
2024-08-01	1.9400	2.0070	1.8700	1.9400	+1.571%	39,383	-22.680%
2024-07-31	1.9400	1.9675	1.8700	1.9100	-3.535%	21,300	-21.466%
2024-07-30	2.0578	2.0600	1.9200	1.9800	-3.415%	24,385	-24.242%
2024-07-29	2.2000	2.2100	2.0500	2.0500	-6.818%	44,130	-26.829%
2024-07-26	2.2100	2.2200	2.1900	2.2000	-0.901%	9,435	-31.818%
2024-07-25	2.2300	2.2500	2.2000	2.2200	-1.770%	11,027	-32.432%
2024-07-24	2.3100	2.3799	2.2000	2.2600	-4.641%	40,729	-33.628%
2024-07-23	2.2746	2.4000	2.2746	2.3700	+1.282%	13,883	-36.709%
2024-07-22	2.4000	2.4200	2.2700	2.3400	-0.426%	20,162	-35.897%
2024-07-19	2.3500	2.4479	2.3500	2.3500	0.000%	12,781	-36.170%
2024-07-18	2.3300	2.3957	2.3004	2.3500	+3.982%	28,390	-36.170%
2024-07-17	2.2500	2.3900	2.2500	2.2600	-0.441%	9,305	-33.628%
2024-07-16	2.2100	2.3600	2.1701	2.2700	+1.339%	10,353	-33.921%
2024-07-15	2.2900	2.3187	2.1600	2.2400	-2.609%	15,953	-33.036%
2024-07-12	2.2600	2.4215	2.1700	2.3000	+5.023%	130,259	-34.783%
2024-07-11	2.2500	2.4943	2.1000	2.1900	-4.367%	82,304	-31.507%
2024-07-10	2.3000	2.3400	2.2200	2.2900	-1.293%	25,851	-34.498%
2024-07-09	2.3194	2.4100	2.3194	2.3200	-1.695%	5,024	-35.345%
2024-07-08	2.4000	2.4800	2.3100	2.3600	-0.840%	21,193	-36.441%
2024-07-05	2.2900	2.4952	2.2900	2.3800	+3.478%	62,705	-36.975%
2024-07-03	2.3950	2.4710	2.3000	2.3000	-2.542%	1,503	-34.783%
2024-07-02	2.3400	2.6000	2.3400	2.3600	-1.667%	31,854	-36.441%
2024-07-01	2.2900	2.4100	2.2900	2.4000	+3.004%	8,109	-37.500%
2024-06-28	2.5500	2.5500	2.2800	2.3300	-8.627%	18,821	-35.622%
2024-06-27	2.4500	2.6000	2.4300	2.5500	+4.508%	4,583	-41.176%
2024-06-26	2.4400	2.4650	2.4300	2.4400	-0.408%	7,287	-38.525%
2024-06-25	2.5800	2.6400	2.4500	2.4500	-6.130%	4,566	-38.776%
2024-06-24	2.6900	2.7804	2.4600	2.6100	-1.880%	35,405	-42.529%
2024-06-21	2.5800	2.6600	2.4300	2.6600	+4.314%	18,890	-43.609%
2024-06-20	2.4000	2.7800	2.4000	2.5500	+2.410%	36,451	-41.176%
2024-06-18	2.4000	2.6000	2.4000	2.4900	+3.487%	29,297	-39.759%
2024-06-17	2.3300	2.5100	2.3100	2.4061	+0.674%	13,513	-37.658%
2024-06-14	2.6500	2.6500	2.3000	2.3900	-8.433%	53,885	-37.238%
2024-06-13	2.7600	2.9893	2.5300	2.6101	-6.782%	64,350	-42.531%
2024-06-12	2.7500	3.1000	2.7000	2.8000	+2.941%	96,658	-46.429%
2024-06-11	2.4700	2.7200	2.4700	2.7200	+7.510%	24,308	-44.853%
2024-06-10	2.5300	2.5981	2.4500	2.5300	0.000%	20,126	-40.711%
2024-06-07	2.5900	2.6560	2.4517	2.5300	-1.942%	36,084	-40.711%
2024-06-06	2.4100	2.7400	2.4000	2.5801	+13.162%	140,240	-41.863%
2024-06-05	2.2600	2.4202	2.2600	2.2800	-0.835%	27,024	-34.211%
2024-06-04	2.2800	2.3951	2.2500	2.2992	-0.897%	21,762	-34.760%
2024-06-03	2.2500	2.3407	2.1750	2.3200	+3.111%	30,066	-35.345%
2024-05-31	2.2900	2.3371	2.2300	2.2500	-4.661%	5,557	-33.333%
2024-05-30	2.1500	2.4500	2.1500	2.3600	+5.357%	74,781	-36.441%
2024-05-29	2.2400	2.3299	2.1201	2.2400	-0.444%	25,578	-33.036%
2024-05-28	2.2500	2.3300	2.1200	2.2500	+2.273%	108,931	-33.333%
2024-05-24	2.1000	2.3500	1.8900	2.2000	+6.280%	147,785	-31.818%
2024-05-23	2.0900	2.2445	1.8100	2.0700	-2.812%	36,946	-27.536%
2024-05-22	1.8910	2.1500	1.7654	2.1299	+12.100%	101,742	-29.574%
2024-05-21	1.9100	1.9100	1.8950	1.9000	0.000%	13,668	-21.053%
2024-05-20	1.8901	1.9300	1.8420	1.9000	-2.564%	9,313	-21.053%
2024-05-17	1.9000	2.0730	1.8000	1.9500	-0.763%	8,001	-23.077%
2024-05-16	2.1000	2.1000	1.9323	1.9650	-6.429%	24,258	-23.664%
2024-05-15	1.9100	2.1500	1.8900	2.1000	+12.299%	69,684	-28.571%
2024-05-14	1.7600	1.9578	1.7600	1.8700	+8.092%	14,197	-19.786%
2024-05-13	1.8100	1.8100	1.7000	1.7300	+0.046%	16,730	-13.295%
2024-05-10	1.7200	1.9565	1.7000	1.7292	-1.189%	47,224	-13.255%
2024-05-09	1.6499	1.7800	1.6300	1.7500	+9.034%	87,966	-14.286%
2024-05-08	1.6000	1.6499	1.6000	1.6050	+2.229%	13,811	-6.542%
2024-05-07	1.6000	1.6369	1.5510	1.5700	-2.484%	9,178	-4.459%
2024-05-06	1.6100	1.6900	1.6100	1.6100	-1.227%	8,193	-6.832%
2024-05-03	1.5997	1.7299	1.5880	1.6300	+2.516%	25,423	-7.975%
2024-05-02	1.5900	1.5900	1.5200	1.5900	+3.922%	17,331	-5.660%
2024-05-01	1.6000	1.6000	1.5200	1.5300	-1.290%	23,310	-1.961%
2024-04-30	1.5500	1.5500	1.5226	1.5500	+0.402%	1,529	-3.226%
2024-04-29	1.5150	1.5438	1.4885	1.5438	-0.720%	2,193	-2.837%
2024-04-26	1.5516	1.5810	1.5000	1.5550	+2.980%	29,491	-3.537%
2024-04-25	1.5600	1.5700	1.5100	1.5100	-2.950%	1,699	-0.662%
2024-04-24	1.5900	1.5900	1.5000	1.5559	-0.391%	3,851	-3.593%
2024-04-23	1.5900	1.5900	1.5620	1.5620	+2.763%	741	-3.969%
2024-04-22	1.5300	1.5700	1.5100	1.5200	-0.647%	9,707	-1.316%
2024-04-19	1.5450	1.5999	1.4800	1.5299	+2.334%	7,631	-1.954%
2024-04-18	1.4700	1.4950	1.4601	1.4950	+4.545%	5,074	+0.334%
2024-04-17	1.4726	1.5304	1.4196	1.4300	-2.055%	8,388	+4.895%
2024-04-16	1.4000	1.5211	1.3500	1.4600	+3.701%	19,168	+2.740%
2024-04-15	1.4500	1.4900	1.3900	1.4079	-2.903%	22,345	+6.542%
2024-04-12	1.5568	1.5568	1.4400	1.4500	-6.452%	13,359	+3.448%
2024-04-11	1.5800	1.5800	1.5100	1.5500	-1.893%	7,596	-3.226%
2024-04-10	1.5700	1.5996	1.5019	1.5799	+1.929%	9,971	-5.057%
2024-04-09	1.5400	1.6010	1.5184	1.5500	-0.641%	9,641	-3.226%
2024-04-08	1.6500	1.6700	1.5210	1.5600	-2.194%	9,127	-3.846%
2024-04-05	1.4200	1.6300	1.4200	1.5950	+8.503%	60,255	-5.956%
2024-04-04	1.4300	1.5371	1.4200	1.4700	+2.525%	21,774	+2.041%
2024-04-03	1.4800	1.5500	1.4244	1.4338	-3.122%	8,258	+4.617%
2024-04-02	1.5100	1.5482	1.4600	1.4800	-1.333%	10,128	+1.351%
2024-04-01	1.5000	1.5516	1.4000	1.5000	+7.143%	37,784	0.000%
2024-03-28	1.5300	1.7400	1.4000	1.4000	-6.667%	83,047	+7.143%
2024-03-27	1.4800	1.5150	1.4550	1.5000	+0.725%	11,756	0.000%
2024-03-26	1.5000	1.5500	1.4800	1.4892	-0.720%	7,185	+0.725%
2024-03-25	1.5100	1.5500	1.4700	1.5000	-1.961%	8,274	0.000%
2024-03-22	1.5050	1.5420	1.4700	1.5300	+1.325%	4,944	-1.961%
2024-03-21	1.5000	1.5800	1.5000	1.5100	-0.658%	13,369	-0.662%
2024-03-20	1.4920	1.5200	1.4255	1.5200	+7.042%	12,658	-1.316%
2024-03-19	1.5000	1.5000	1.4050	1.4200	-4.054%	17,027	+5.634%
2024-03-18	1.5500	1.5600	1.4500	1.4800	-2.632%	17,286	+1.351%
2024-03-15	1.5506	1.5506	1.4980	1.5200	+3.507%	11,357	-1.316%
2024-03-14	1.4800	1.5000	1.4400	1.4685	-0.102%	11,453	+2.145%
2024-03-13	1.4400	1.5229	1.4160	1.4700	+0.685%	17,478	+2.041%
2024-03-12	1.4300	1.4800	1.4300	1.4600	-1.351%	7,982	+2.740%
2024-03-11	1.5060	1.5060	1.4001	1.4800	+2.048%	10,017	+1.351%

.dark-mode .pVkD2j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVkD2j{ color: #333333; background-color: white; border: 2px solid #333333; }COCPCocrystal Pharma, Inc. Common Stockstock NASDAQ

COCP
Cocrystal Pharma, Inc. Common Stock
stock NASDAQ