Dark

COCP
Cocrystal Pharma, Inc. Common Stock
stock NASDAQ

At Close

Jul 20, 2026 3:59:30 PM EDT

0.9301USD+0.011%(+0.0001)17,494

0.8200Bid 1.09Ask 0.2700Spread

Pre-market

Jul 21, 2026 9:06:30 AM EDT

0.9299USD-0.011%(-0.0001)1,033

After-hours

Jul 20, 2026 4:38:30 PM EDT

0.9350USD+0.527%(+0.0049)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	0.9500	0.975100	0.930000	0.9300	-2.105%	16,486	0.000%
2026-07-17	0.9530	0.976600	0.950000	0.9500	-0.011%	12,079	-2.105%
2026-07-16	0.9675	0.979900	0.950000	0.9501	-1.031%	7,680	-2.116%
2026-07-15	0.9500	0.979800	0.950000	0.9600	+2.095%	32,410	-3.125%
2026-07-14	0.9600	0.985000	0.940000	0.9403	-2.052%	61,204	-1.095%
2026-07-13	1.0100	1.010000	0.960000	0.9600	-4.950%	27,942	-3.125%
2026-07-10	1.0001	1.030000	1.000000	1.0100	0.000%	10,059	-7.921%
2026-07-09	1.0100	1.010000	0.996100	1.0100	+2.851%	18,640	-7.921%
2026-07-08	1.0100	1.010000	0.980100	0.9820	-3.725%	18,983	-5.295%
2026-07-07	1.0300	1.049900	1.010000	1.0200	-1.923%	29,470	-8.824%
2026-07-06	1.0400	1.050000	1.020000	1.0400	0.000%	14,695	-10.577%
2026-07-02	1.0500	1.070000	1.040000	1.0400	-0.952%	17,347	-10.577%
2026-07-01	1.0600	1.069100	1.050000	1.0500	0.000%	35,049	-11.429%
2026-06-30	1.0100	1.070000	1.010000	1.0500	+1.942%	47,600	-11.429%
2026-06-29	1.0000	1.050000	0.990200	1.0300	+0.980%	52,226	-9.709%
2026-06-26	1.0000	1.050000	0.970000	1.0200	+0.990%	67,865	-8.824%
2026-06-25	1.0400	1.060000	1.010000	1.0100	-3.810%	97,323	-7.921%
2026-06-24	1.0600	1.079000	1.010700	1.0500	-0.943%	112,113	-11.429%
2026-06-23	1.0000	1.080000	1.000000	1.0600	+6.000%	132,498	-12.264%
2026-06-22	0.9999	1.040000	0.996300	1.0000	+0.503%	104,368	-7.000%
2026-06-18	0.9550	0.996300	0.950100	0.9950	+2.429%	74,320	-6.533%
2026-06-17	0.9468	0.989100	0.940000	0.9714	+2.663%	53,215	-4.262%
2026-06-16	0.9885	0.989900	0.940000	0.9462	-4.434%	168,494	-1.712%
2026-06-15	0.9900	1.020000	0.950000	0.9901	-0.482%	131,995	-6.070%
2026-06-12	0.9901	1.020000	0.990100	0.9949	-1.495%	80,613	-6.523%
2026-06-11	0.9933	1.040000	0.986000	1.0100	+1.000%	30,345	-7.921%
2026-06-10	1.0000	1.065200	1.000000	1.0000	-1.961%	50,042	-7.000%
2026-06-09	1.0000	1.075000	1.000000	1.0200	+0.990%	65,531	-8.824%
2026-06-08	0.9699	1.022500	0.969900	1.0100	+4.739%	40,128	-7.921%
2026-06-05	1.0500	1.060000	0.950000	0.9643	-8.162%	160,197	-3.557%
2026-06-04	1.0600	1.119900	1.019400	1.0500	-0.943%	200,812	-11.429%
2026-06-03	1.0500	1.100000	1.050000	1.0600	+0.952%	73,731	-12.264%
2026-06-02	1.0600	1.090000	1.050000	1.0500	-5.405%	185,141	-11.429%
2026-06-01	1.1300	1.149700	1.065000	1.1100	-0.893%	188,982	-16.216%
2026-05-29	1.1300	1.140000	1.100000	1.1200	-0.885%	103,944	-16.964%
2026-05-28	1.1000	1.195400	1.080000	1.1300	+0.893%	80,398	-17.699%
2026-05-27	1.1300	1.179200	1.110000	1.1200	-0.885%	122,860	-16.964%
2026-05-26	1.2600	1.260000	1.130000	1.1300	-1.739%	350,562	-17.699%
2026-05-22	1.1300	1.180000	1.110000	1.1500	+1.770%	54,414	-19.130%
2026-05-21	1.1100	1.145000	1.080000	1.1300	+1.802%	42,891	-17.699%
2026-05-20	1.1600	1.160000	1.090000	1.1100	-3.478%	104,320	-16.216%
2026-05-19	1.1700	1.200000	1.099100	1.1500	-2.542%	151,384	-19.130%
2026-05-18	1.2250	1.290000	1.180000	1.1800	-1.667%	175,942	-21.186%
2026-05-15	1.2300	1.270000	1.185000	1.2000	-4.762%	101,295	-22.500%
2026-05-14	1.2900	1.290000	1.250000	1.2600	-1.563%	66,839	-26.190%
2026-05-13	1.2900	1.300000	1.280000	1.2800	-2.290%	90,167	-27.344%
2026-05-12	1.2800	1.355000	1.280000	1.3100	+0.769%	128,025	-29.008%
2026-05-11	1.4000	1.439900	1.290000	1.3000	-9.722%	189,052	-28.462%
2026-05-08	1.4000	1.450000	1.358000	1.4400	+3.597%	191,362	-35.417%
2026-05-07	1.3800	1.430000	1.380000	1.3900	-1.418%	103,464	-33.094%
2026-05-06	1.4000	1.445000	1.380000	1.4100	+2.174%	137,898	-34.043%
2026-05-05	1.3200	1.420000	1.320000	1.3800	+5.344%	203,311	-32.609%
2026-05-04	1.3700	1.390000	1.280000	1.3100	-5.072%	170,393	-29.008%
2026-05-01	1.4500	1.450000	1.380000	1.3800	-3.497%	145,025	-32.609%
2026-04-30	1.4000	1.479800	1.380000	1.4300	+2.878%	138,930	-34.965%
2026-04-29	1.3800	1.400000	1.370000	1.3900	0.000%	117,789	-33.094%
2026-04-28	1.3506	1.420000	1.350600	1.3900	-0.714%	75,056	-33.094%
2026-04-27	1.4500	1.450000	1.400000	1.4000	-2.098%	106,705	-33.571%
2026-04-24	1.4100	1.450000	1.375000	1.4300	+1.418%	141,340	-34.965%
2026-04-23	1.4600	1.479900	1.390000	1.4100	-4.082%	196,419	-34.043%
2026-04-22	1.4200	1.490000	1.420000	1.4700	+2.797%	88,500	-36.735%
2026-04-21	1.4900	1.504300	1.410000	1.4300	-5.298%	151,659	-34.965%
2026-04-20	1.5100	1.530000	1.480000	1.5100	0.000%	185,116	-38.411%
2026-04-17	1.5450	1.580000	1.490000	1.5100	-3.822%	383,866	-38.411%
2026-04-16	1.4700	1.590000	1.470000	1.5700	+4.667%	503,326	-40.764%
2026-04-15	1.5000	1.540000	1.460100	1.5000	-1.961%	319,710	-38.000%
2026-04-14	1.4200	1.530000	1.420000	1.5300	+6.993%	567,215	-39.216%
2026-04-13	1.2100	1.430000	1.210000	1.4300	+14.400%	350,850	-34.965%
2026-04-10	1.4000	1.425000	1.170000	1.2500	-12.587%	595,179	-25.600%
2026-04-09	1.4000	1.519900	1.360000	1.4300	-0.694%	551,675	-34.965%
2026-04-08	1.4800	1.560000	1.420000	1.4400	-2.041%	680,257	-35.417%
2026-04-07	1.4300	1.520000	1.350000	1.4700	-2.000%	1,340,536	-36.735%
2026-04-06	1.4850	1.520000	1.340000	1.5000	-0.662%	4,406,406	-38.000%
2026-04-02	1.7100	2.029900	1.360000	1.5100	+48.039%	137,317,488	-38.411%
2026-04-01	1.0462	1.077000	1.009800	1.0200	+0.990%	28,169	-8.824%
2026-03-31	1.0000	1.057000	1.000000	1.0100	+1.000%	22,464	-7.921%
2026-03-30	1.0300	1.040000	1.000000	1.0000	-2.913%	77,691	-7.000%
2026-03-27	1.0300	1.059400	1.030000	1.0300	0.000%	22,756	-9.709%
2026-03-26	1.0600	1.080000	1.020000	1.0300	-4.630%	35,882	-9.709%
2026-03-25	1.0800	1.100000	1.060000	1.0800	+1.887%	32,292	-13.889%
2026-03-24	1.0300	1.115000	1.030000	1.0600	-1.852%	48,434	-12.264%
2026-03-23	1.0300	1.110000	1.030000	1.0800	+4.854%	37,889	-13.889%
2026-03-20	1.0900	1.110000	1.030000	1.0300	-5.505%	49,153	-9.709%
2026-03-19	1.1100	1.110000	1.070000	1.0900	-3.540%	18,456	-14.679%
2026-03-18	1.1100	1.140000	1.085000	1.1300	+1.802%	61,656	-17.699%
2026-03-17	1.0500	1.120000	1.050000	1.1100	+2.778%	76,001	-16.216%
2026-03-16	1.0200	1.090000	1.005000	1.0800	+4.854%	123,010	-13.889%
2026-03-13	1.0200	1.047400	1.010000	1.0300	+1.980%	20,544	-9.709%
2026-03-12	1.0500	1.050000	1.010000	1.0100	-1.942%	38,088	-7.921%
2026-03-11	1.0600	1.060000	1.010200	1.0300	-3.286%	24,624	-9.709%
2026-03-10	1.0400	1.073600	1.040000	1.0650	+3.398%	55,525	-12.676%
2026-03-09	1.0300	1.033800	0.993100	1.0300	+1.980%	49,494	-9.709%
2026-03-06	0.9900	1.040000	0.986300	1.0100	+1.010%	17,824	-7.921%
2026-03-05	1.0300	1.030000	0.980100	0.9999	-2.922%	22,025	-6.991%
2026-03-04	1.0500	1.060000	1.000000	1.0300	-2.830%	43,782	-9.709%
2026-03-03	1.0200	1.060000	1.020000	1.0600	+0.952%	33,911	-12.264%
2026-03-02	1.0300	1.079900	1.010000	1.0500	0.000%	43,400	-11.429%
2026-02-27	1.0300	1.083000	0.990000	1.0500	-0.943%	50,735	-11.429%
2026-02-26	1.0400	1.110000	1.030000	1.0600	+2.415%	91,041	-12.264%
2026-02-25	0.9801	1.049500	0.980100	1.0350	+4.020%	32,955	-10.145%
2026-02-24	0.9900	1.010000	0.960100	0.9950	-1.485%	48,977	-6.533%
2026-02-23	1.0100	1.050000	0.980300	1.0100	+0.169%	38,734	-7.921%
2026-02-20	0.9849	1.010000	0.960000	1.0083	+2.888%	31,963	-7.766%
2026-02-19	1.0200	1.029900	0.945201	0.9800	0.000%	28,544	-5.102%
2026-02-18	0.9300	1.007200	0.930000	0.9800	+5.376%	47,236	-5.102%
2026-02-17	0.9400	0.949999	0.904700	0.9300	-3.617%	68,089	0.000%
2026-02-13	0.9300	0.980100	0.930000	0.9649	+3.753%	13,342	-3.617%
2026-02-12	0.9600	0.960000	0.900700	0.9300	-2.577%	21,178	0.000%
2026-02-11	0.9626	0.979000	0.900000	0.9546	-0.272%	31,645	-2.577%
2026-02-10	0.9900	0.990000	0.957000	0.9572	+0.631%	18,981	-2.842%
2026-02-09	0.9692	0.969200	0.900000	0.9512	-1.928%	48,274	-2.229%
2026-02-06	0.8800	0.988000	0.880000	0.9699	+12.753%	109,251	-4.114%
2026-02-05	0.9600	0.960000	0.858800	0.8602	-10.396%	205,721	+8.114%
2026-02-04	0.9700	0.992200	0.926800	0.9600	-0.083%	48,810	-3.125%
2026-02-03	1.0000	1.045700	0.950000	0.9608	-1.959%	46,094	-3.206%
2026-02-02	0.9800	1.060000	0.960000	0.9800	-0.020%	202,829	-5.102%
2026-01-30	1.0000	1.009100	0.980000	0.9802	-1.980%	62,479	-5.121%
2026-01-29	1.0100	1.030000	0.970000	1.0000	-1.961%	106,313	-7.000%
2026-01-28	1.0400	1.040000	1.020000	1.0200	0.000%	36,684	-8.824%
2026-01-27	1.0214	1.040800	1.020000	1.0200	-0.971%	19,325	-8.824%
2026-01-26	1.0500	1.060000	1.030000	1.0300	-0.962%	40,064	-9.709%
2026-01-23	1.0500	1.060000	1.030400	1.0400	-1.887%	14,433	-10.577%
2026-01-22	1.0500	1.089900	1.050000	1.0600	+1.923%	90,505	-12.264%
2026-01-21	1.0700	1.090000	1.040000	1.0400	-0.952%	66,639	-10.577%
2026-01-20	1.1000	1.110000	1.000000	1.0500	-5.405%	188,123	-11.429%
2026-01-16	1.1380	1.140000	1.110000	1.1100	0.000%	46,753	-16.216%
2026-01-15	1.1711	1.171100	1.110000	1.1100	-4.310%	45,246	-16.216%
2026-01-14	1.1100	1.190000	1.062000	1.1600	+6.422%	306,701	-19.828%
2026-01-13	1.1400	1.150000	1.090000	1.0900	-1.802%	65,131	-14.679%
2026-01-12	1.1400	1.170000	1.110000	1.1100	-2.632%	109,896	-16.216%
2026-01-09	1.1300	1.220000	1.090000	1.1400	+3.636%	150,490	-18.421%
2026-01-08	1.1000	1.110000	1.090000	1.1000	0.000%	33,393	-15.455%
2026-01-07	1.1000	1.120000	1.090000	1.1000	+0.457%	46,559	-15.455%
2026-01-06	1.1000	1.120000	1.080000	1.0950	+0.459%	50,277	-15.068%
2026-01-05	1.0200	1.120000	1.015000	1.0900	+9.790%	183,189	-14.679%
2026-01-02	0.9800	1.019900	0.973600	0.9928	+1.410%	34,374	-6.326%
2025-12-31	0.9700	0.979000	0.910000	0.9790	+3.194%	145,999	-5.005%
2025-12-30	0.9973	0.997300	0.948700	0.9487	-3.154%	185,451	-1.971%
2025-12-29	0.9604	1.010000	0.960400	0.9796	+0.730%	169,735	-5.063%
2025-12-26	0.9459	0.988000	0.945900	0.9725	-0.164%	77,466	-4.370%
2025-12-24	0.9700	0.985000	0.950000	0.9741	+1.037%	77,290	-4.527%
2025-12-23	0.9600	1.000000	0.960000	0.9641	-1.703%	35,705	-3.537%
2025-12-22	0.9900	1.020000	0.980000	0.9808	-0.929%	32,873	-5.179%
2025-12-19	0.9900	1.040000	0.980000	0.9900	-1.000%	49,207	-6.061%
2025-12-18	0.9600	1.050000	0.960000	1.0000	+3.093%	55,841	-7.000%
2025-12-17	0.9505	1.010000	0.950500	0.9700	-1.403%	32,597	-4.124%
2025-12-16	1.0200	1.030000	0.970000	0.9838	-3.549%	112,136	-5.469%
2025-12-15	1.0250	1.050000	1.010000	1.0200	-2.857%	87,104	-8.824%
2025-12-12	1.0700	1.078000	1.040000	1.0500	-0.943%	51,943	-11.429%
2025-12-11	1.0700	1.093600	1.060000	1.0600	-0.935%	36,090	-12.264%
2025-12-10	1.0550	1.100000	1.050000	1.0700	+0.943%	42,638	-13.084%
2025-12-09	1.0400	1.075000	1.020000	1.0600	+0.952%	43,464	-12.264%
2025-12-08	1.0500	1.070000	1.020000	1.0500	+2.941%	73,756	-11.429%
2025-12-05	1.0200	1.040000	1.010100	1.0200	-1.449%	19,300	-8.824%
2025-12-04	1.0300	1.040000	1.010000	1.0350	-0.481%	48,692	-10.145%
2025-12-03	1.0200	1.049900	1.013000	1.0400	+2.970%	46,497	-10.577%
2025-12-02	1.0768	1.076800	1.000000	1.0100	-1.942%	59,169	-7.921%
2025-12-01	1.0600	1.079300	1.030000	1.0300	-2.830%	47,038	-9.709%
2025-11-28	1.0100	1.070000	1.010000	1.0600	+4.950%	47,617	-12.264%
2025-11-26	0.9600	1.025000	0.960000	1.0100	+7.253%	80,935	-7.921%
2025-11-25	0.9400	0.962050	0.925601	0.9417	-1.804%	81,466	-1.242%
2025-11-24	0.9300	0.962900	0.900900	0.9590	+6.414%	62,880	-3.024%
2025-11-21	0.9100	0.935000	0.900000	0.9012	-2.043%	80,049	+3.196%
2025-11-20	1.0000	1.000000	0.920000	0.9200	-7.080%	131,538	+1.087%
2025-11-19	1.0100	1.020000	0.990100	0.9901	-2.931%	46,315	-6.070%
2025-11-18	1.0200	1.020000	0.980400	1.0200	0.000%	92,500	-8.824%
2025-11-17	1.0300	1.040000	1.020000	1.0200	-0.971%	47,728	-8.824%
2025-11-14	1.0500	1.050000	1.020000	1.0300	0.000%	39,007	-9.709%
2025-11-13	1.0583	1.089900	1.030000	1.0300	-6.364%	46,442	-9.709%
2025-11-12	1.1300	1.130000	1.080000	1.1000	-2.655%	65,665	-15.455%
2025-11-11	1.0460	1.135000	1.030000	1.1300	+6.604%	120,055	-17.699%
2025-11-10	1.0900	1.098800	1.050000	1.0600	-3.636%	77,100	-12.264%
2025-11-07	1.0032	1.100000	1.000000	1.1000	+8.911%	147,430	-15.455%
2025-11-06	1.0300	1.050000	1.000000	1.0100	-2.885%	114,905	-7.921%
2025-11-05	1.0300	1.050000	1.030000	1.0400	+0.971%	47,224	-10.577%
2025-11-04	1.0700	1.080000	1.030000	1.0300	-5.505%	111,779	-9.709%
2025-11-03	1.1100	1.130000	1.075000	1.0900	0.000%	63,091	-14.679%
2025-10-31	1.0800	1.150000	1.080000	1.0900	0.000%	48,068	-14.679%
2025-10-30	1.0900	1.100000	1.060000	1.0900	+1.869%	152,923	-14.679%
2025-10-29	1.1300	1.140000	1.060000	1.0700	-6.957%	231,098	-13.084%
2025-10-28	1.2400	1.240000	1.130000	1.1500	-6.504%	285,679	-19.130%
2025-10-27	1.2700	1.297000	1.160000	1.2300	+4.237%	786,670	-24.390%
2025-10-24	1.0900	1.200000	1.090000	1.1800	+11.321%	471,242	-21.186%
2025-10-23	1.0200	1.080000	1.010000	1.0600	+2.913%	201,183	-12.264%
2025-10-22	1.0500	1.069200	1.015000	1.0300	-2.830%	231,735	-9.709%
2025-10-21	1.1000	1.100000	1.040000	1.0600	-2.752%	84,646	-12.264%
2025-10-20	1.0800	1.120000	1.040000	1.0900	+1.869%	145,800	-14.679%
2025-10-17	1.0500	1.080100	1.030000	1.0700	0.000%	121,518	-13.084%
2025-10-16	1.0600	1.088600	1.040000	1.0700	+1.905%	159,364	-13.084%
2025-10-15	1.0700	1.070000	1.040000	1.0500	-1.869%	89,224	-11.429%
2025-10-14	1.0300	1.080000	1.030000	1.0700	+0.943%	147,306	-13.084%
2025-10-13	1.1500	1.169600	1.020000	1.0600	-7.826%	389,992	-12.264%
2025-10-10	1.2400	1.270000	1.145000	1.1500	-5.738%	212,576	-19.130%
2025-10-09	1.2500	1.280000	1.218600	1.2200	-2.400%	125,739	-23.770%
2025-10-08	1.2200	1.260000	1.210000	1.2500	+3.306%	166,244	-25.600%
2025-10-07	1.2300	1.280000	1.190000	1.2100	-0.820%	217,668	-23.140%
2025-10-06	1.2000	1.240000	1.200000	1.2200	+0.826%	157,573	-23.770%
2025-10-03	1.2300	1.243000	1.200000	1.2100	-0.820%	135,858	-23.140%
2025-10-02	1.2500	1.270700	1.210000	1.2200	-3.175%	129,054	-23.770%
2025-10-01	1.2300	1.290000	1.222600	1.2600	+0.800%	194,628	-26.190%
2025-09-30	1.1900	1.310000	1.170000	1.2500	+4.167%	654,470	-25.600%
2025-09-29	1.2300	1.240000	1.190000	1.2000	-4.000%	167,031	-22.500%
2025-09-26	1.2700	1.279600	1.239900	1.2500	0.000%	153,998	-25.600%
2025-09-25	1.3000	1.330000	1.240400	1.2500	-6.015%	205,752	-25.600%
2025-09-24	1.3300	1.370000	1.290000	1.3300	+1.527%	297,631	-30.075%
2025-09-23	1.3200	1.415000	1.300000	1.3100	+0.769%	903,082	-29.008%
2025-09-22	1.2300	1.340000	1.230000	1.3000	-2.256%	777,484	-28.462%
2025-09-19	1.2500	1.390000	1.230000	1.3300	+4.724%	789,703	-30.075%
2025-09-18	1.1900	1.280000	1.170000	1.2700	+4.527%	421,011	-26.772%
2025-09-17	1.3000	1.350000	1.170100	1.2150	-7.955%	787,035	-23.457%
2025-09-16	1.4000	1.400000	1.290000	1.3200	-7.692%	622,792	-29.545%
2025-09-15	1.4220	1.460000	1.310000	1.4300	-9.494%	1,918,243	-34.965%
2025-09-12	2.4500	2.670000	1.540000	1.5800	+9.722%	83,155,399	-41.139%
2025-09-11	1.4300	1.470000	1.430000	1.4400	-1.370%	21,916	-35.417%
2025-09-10	1.4300	1.480000	1.430000	1.4600	+0.690%	56,286	-36.301%
2025-09-09	1.4400	1.490000	1.440000	1.4500	-3.333%	22,145	-35.862%
2025-09-08	1.4700	1.560000	1.420000	1.5000	+1.695%	272,310	-38.000%
2025-09-05	1.4400	1.580000	1.420800	1.4750	+0.972%	48,300	-36.949%
2025-09-04	1.4800	1.480000	1.460000	1.4608	+0.027%	8,353	-36.336%
2025-09-03	1.4800	1.500000	1.370100	1.4604	-2.640%	26,343	-36.319%
2025-09-02	1.4900	1.548000	1.450000	1.5000	0.000%	46,878	-38.000%
2025-08-29	1.5882	1.588200	1.500000	1.5000	-4.459%	44,970	-38.000%
2025-08-28	1.5200	1.600000	1.520000	1.5700	+1.290%	16,505	-40.764%
2025-08-27	1.5200	1.590000	1.520000	1.5500	+0.324%	16,826	-40.000%
2025-08-26	1.5500	1.574200	1.470000	1.5450	+0.325%	24,954	-39.806%
2025-08-25	1.5600	1.580000	1.540000	1.5400	-1.685%	28,361	-39.610%
2025-08-22	1.5200	1.630000	1.510000	1.5664	+3.949%	37,871	-40.628%
2025-08-21	1.5300	1.565000	1.450000	1.5069	-0.862%	20,512	-38.284%
2025-08-20	1.5500	1.550000	1.500000	1.5200	-0.654%	21,303	-38.816%
2025-08-19	1.5900	1.630000	1.530000	1.5300	-1.923%	36,364	-39.216%
2025-08-18	1.7000	1.700000	1.560000	1.5600	-7.965%	28,273	-40.385%
2025-08-15	1.6800	1.700000	1.624800	1.6950	+0.893%	38,701	-45.133%
2025-08-14	1.6700	1.680000	1.610000	1.6800	0.000%	18,803	-44.643%
2025-08-13	1.6500	1.710000	1.630000	1.6800	+1.818%	36,794	-44.643%
2025-08-12	1.5900	1.670000	1.590000	1.6500	+3.125%	18,506	-43.636%
2025-08-11	1.6000	1.626400	1.590000	1.6000	-1.235%	35,661	-41.875%
2025-08-08	1.6500	1.673800	1.600000	1.6200	-1.818%	18,133	-42.593%
2025-08-07	1.7100	1.710000	1.560000	1.6500	-1.198%	73,900	-43.636%
2025-08-06	1.6600	1.742800	1.660000	1.6700	+1.212%	56,365	-44.311%
2025-08-05	1.8500	1.903000	1.650000	1.6500	-14.948%	213,738	-43.636%
2025-08-04	1.9600	2.190000	1.790000	1.9400	+4.865%	473,007	-52.062%
2025-08-01	1.7650	1.980000	1.560100	1.8500	+6.936%	2,052,729	-49.730%
2025-07-31	1.6800	1.733300	1.650000	1.7300	+3.599%	162,249	-46.243%
2025-07-30	1.7223	1.750000	1.650000	1.6699	-3.985%	25,987	-44.308%
2025-07-29	1.7000	1.759900	1.640000	1.7392	+0.567%	22,132	-46.527%
2025-07-28	1.6000	1.750000	1.600000	1.7294	+8.088%	36,233	-46.224%
2025-07-25	1.6046	1.640000	1.600000	1.6000	-1.235%	8,146	-41.875%
2025-07-24	1.6300	1.679100	1.610000	1.6200	-1.220%	6,952	-42.593%
2025-07-23	1.6100	1.663400	1.600100	1.6400	+2.500%	10,547	-43.293%
2025-07-22	1.7613	1.761300	1.600000	1.6000	-0.621%	12,710	-41.875%
2025-07-21	1.6100	1.760000	1.600000	1.6100	-1.829%	13,573	-42.236%
2025-07-18	1.7300	1.730000	1.590000	1.6400	-2.959%	9,003	-43.293%
2025-07-17	1.7496	1.810000	1.610000	1.6900	+1.198%	97,052	-44.970%
2025-07-16	1.7200	1.728200	1.661000	1.6700	-1.995%	11,336	-44.311%
2025-07-15	1.7200	1.850000	1.680000	1.7040	-3.182%	37,750	-45.423%
2025-07-14	1.8200	1.949900	1.750000	1.7600	-2.222%	46,567	-47.159%
2025-07-11	1.5900	1.830000	1.560000	1.8000	+14.650%	132,959	-48.333%
2025-07-10	1.5700	1.584400	1.554500	1.5700	+0.641%	12,471	-40.764%
2025-07-09	1.5201	1.600000	1.520100	1.5600	+2.632%	17,242	-40.385%
2025-07-08	1.5050	1.550000	1.460000	1.5200	+0.662%	12,507	-38.816%
2025-07-07	1.5000	1.543200	1.495000	1.5100	-0.658%	13,351	-38.411%
2025-07-03	1.4800	1.570000	1.480000	1.5200	+0.662%	14,097	-38.816%
2025-07-02	1.4900	1.520000	1.443300	1.5100	+1.342%	6,528	-38.411%
2025-07-01	1.4900	1.520000	1.450000	1.4900	0.000%	24,923	-37.584%
2025-06-30	1.5000	1.549600	1.485000	1.4900	0.000%	19,591	-37.584%
2025-06-27	1.5450	1.560200	1.490000	1.4900	-3.871%	26,791	-37.584%
2025-06-26	1.5750	1.575000	1.520000	1.5500	+1.974%	9,695	-40.000%
2025-06-25	1.5601	1.560100	1.510000	1.5200	-1.935%	6,375	-38.816%
2025-06-24	1.5200	1.550000	1.510000	1.5500	-1.274%	11,605	-40.000%
2025-06-23	1.4900	1.620000	1.490000	1.5700	+5.369%	26,747	-40.764%
2025-06-20	1.4800	1.630000	1.480000	1.4900	-3.871%	18,037	-37.584%
2025-06-18	1.5500	1.620000	1.500000	1.5500	-2.516%	13,166	-40.000%
2025-06-17	1.5000	1.618600	1.500000	1.5900	+8.904%	17,986	-41.509%
2025-06-16	1.5400	1.540000	1.460000	1.4600	-5.195%	18,243	-36.301%
2025-06-13	1.6200	1.620000	1.450000	1.5400	0.000%	37,725	-39.610%
2025-06-12	1.6000	1.611500	1.540000	1.5400	-6.098%	9,050	-39.610%
2025-06-11	1.6000	1.689200	1.600000	1.6400	+1.863%	14,467	-43.293%
2025-06-10	1.6500	1.709900	1.600000	1.6100	-2.424%	14,809	-42.236%
2025-06-09	1.6000	1.660000	1.560000	1.6500	+1.227%	7,186	-43.636%
2025-06-06	1.6422	1.680000	1.600000	1.6300	0.000%	6,187	-42.945%
2025-06-05	1.7476	1.810000	1.550000	1.6300	-1.242%	118,038	-42.945%
2025-06-04	1.6900	1.719300	1.644000	1.6505	-1.756%	10,646	-43.653%
2025-06-03	1.6200	1.731900	1.620000	1.6800	+1.818%	12,518	-44.643%
2025-06-02	1.7200	1.750000	1.580000	1.6500	-3.509%	51,159	-43.636%
2025-05-30	1.5577	1.730000	1.520000	1.7100	+9.968%	73,071	-45.614%
2025-05-29	1.4418	1.608000	1.430000	1.5550	+8.741%	44,258	-40.193%
2025-05-28	1.4100	1.558600	1.400000	1.4300	+0.704%	16,099	-34.965%
2025-05-27	1.4600	1.490000	1.420000	1.4200	-2.740%	9,074	-34.507%
2025-05-23	1.6177	1.617700	1.430500	1.4600	0.000%	13,562	-36.301%
2025-05-22	1.4500	1.560000	1.430000	1.4600	+2.098%	5,965	-36.301%
2025-05-21	1.4500	1.660000	1.430000	1.4300	-5.611%	22,983	-34.965%
2025-05-20	1.4200	1.610000	1.420000	1.5150	+7.447%	30,304	-38.614%
2025-05-19	1.4100	1.490000	1.401000	1.4100	-0.704%	15,109	-34.043%
2025-05-16	1.4900	1.500000	1.400000	1.4200	-1.389%	17,952	-34.507%
2025-05-15	1.5400	1.540000	1.400000	1.4400	-1.370%	14,979	-35.417%
2025-05-14	1.5000	1.570000	1.460000	1.4600	-5.440%	40,390	-36.301%
2025-05-13	1.5900	1.789900	1.490000	1.5440	-1.342%	29,989	-39.767%
2025-05-12	1.5500	1.579400	1.510100	1.5650	+2.961%	14,396	-40.575%
2025-05-09	1.6450	1.645000	1.440000	1.5200	-3.074%	2,113	-38.816%
2025-05-08	1.5600	1.610000	1.551200	1.5682	-0.115%	1,990	-40.696%
2025-05-07	1.4200	1.610000	1.362300	1.5700	+6.441%	27,367	-40.764%
2025-05-06	1.4800	1.743500	1.440000	1.4750	-2.318%	8,135	-36.949%
2025-05-05	1.5600	1.587400	1.480000	1.5100	-5.625%	8,680	-38.411%
2025-05-02	1.6400	1.792500	1.595000	1.6000	+1.266%	17,556	-41.875%
2025-05-01	1.5500	1.594200	1.520100	1.5800	+4.636%	5,567	-41.139%
2025-04-30	1.5600	1.737000	1.490000	1.5100	-5.919%	7,529	-38.411%
2025-04-29	1.7165	1.716500	1.564100	1.6050	-2.727%	4,869	-42.056%
2025-04-28	1.7200	1.810900	1.600100	1.6500	-3.452%	24,050	-43.636%
2025-04-25	1.3300	1.709000	1.330000	1.7090	+17.055%	25,024	-45.582%
2025-04-24	1.4100	1.480000	1.360000	1.4600	+3.282%	34,218	-36.301%
2025-04-23	1.4400	1.440000	1.231800	1.4136	+1.617%	26,653	-34.211%
2025-04-22	1.3500	1.410000	1.340000	1.3911	+4.171%	11,269	-33.146%
2025-04-21	1.3500	1.350000	1.300000	1.3354	+1.939%	20,922	-30.358%
2025-04-17	1.3200	1.343600	1.310000	1.3100	0.000%	1,728	-29.008%
2025-04-16	1.3700	1.374100	1.310000	1.3100	-2.239%	2,937	-29.008%
2025-04-15	1.3800	1.399400	1.333100	1.3400	+0.744%	4,614	-30.597%
2025-04-14	1.2300	1.470000	1.230000	1.3301	+3.914%	10,901	-30.080%
2025-04-11	1.3000	1.350000	1.150000	1.2800	+4.490%	6,199	-27.344%
2025-04-10	1.2100	1.390000	1.150000	1.2250	+2.941%	26,135	-24.082%
2025-04-09	1.1700	1.220000	1.120000	1.1900	+2.146%	16,473	-21.849%
2025-04-08	1.4480	1.448000	1.150000	1.1650	-7.540%	30,454	-20.172%
2025-04-07	1.3500	1.389900	1.250000	1.2600	-11.268%	39,238	-26.190%
2025-04-04	1.4899	1.489900	1.366300	1.4200	+0.709%	25,590	-34.507%
2025-04-03	1.3600	1.460000	1.350000	1.4100	-1.399%	32,984	-34.043%
2025-04-02	1.4400	1.480000	1.400000	1.4300	+0.704%	5,006	-34.965%
2025-04-01	1.4000	1.489900	1.400000	1.4200	0.000%	4,725	-34.507%
2025-03-31	1.4600	1.460000	1.380000	1.4200	-4.054%	19,608	-34.507%
2025-03-28	1.5260	1.539900	1.446400	1.4800	+3.497%	12,767	-37.162%
2025-03-27	1.4100	1.540000	1.400000	1.4300	-4.667%	16,937	-34.965%
2025-03-26	1.5000	1.560000	1.500000	1.5000	+1.351%	8,184	-38.000%
2025-03-25	1.5800	1.633300	1.480000	1.4800	-6.329%	49,354	-37.162%
2025-03-24	1.5000	1.629800	1.500000	1.5800	+1.282%	16,792	-41.139%
2025-03-21	1.5900	1.600000	1.520000	1.5600	+0.645%	8,446	-40.385%
2025-03-20	1.5500	1.590000	1.535000	1.5500	+1.307%	3,713	-40.000%
2025-03-19	1.5900	1.600000	1.520000	1.5300	-3.774%	21,688	-39.216%
2025-03-18	1.6100	1.650000	1.590000	1.5900	-4.263%	16,872	-41.509%
2025-03-17	1.6400	1.770000	1.610000	1.6608	+0.997%	15,668	-44.003%
2025-03-14	1.6700	1.705000	1.610000	1.6444	-1.533%	10,266	-43.444%
2025-03-13	1.6000	1.700000	1.580000	1.6700	+2.141%	21,430	-44.311%
2025-03-12	1.5767	1.669400	1.576700	1.6350	-1.506%	20,918	-43.119%
2025-03-11	1.5800	1.680000	1.580000	1.6600	+2.469%	18,034	-43.976%
2025-03-10	1.7000	1.800000	1.620000	1.6200	-4.762%	40,467	-42.593%
2025-03-07	1.7400	1.784400	1.701000	1.7010	-3.352%	3,963	-45.326%
2025-03-06	1.7100	1.770800	1.710000	1.7600	+2.326%	11,517	-47.159%
2025-03-05	1.8000	1.800000	1.710000	1.7200	-2.273%	18,569	-45.930%
2025-03-04	1.7300	1.769900	1.700000	1.7600	-1.676%	10,169	-47.159%
2025-03-03	1.7500	1.819900	1.720000	1.7900	+3.468%	19,662	-48.045%
2025-02-28	1.7000	1.780000	1.691500	1.7300	0.000%	5,042	-46.243%
2025-02-27	1.7300	1.870000	1.730000	1.7300	-0.575%	12,759	-46.243%
2025-02-26	1.7700	1.860100	1.735000	1.7400	-2.521%	15,963	-46.552%
2025-02-25	1.8359	1.835900	1.729600	1.7850	-2.459%	34,540	-47.899%
2025-02-24	1.8500	1.980000	1.820000	1.8300	-6.154%	10,421	-49.180%
2025-02-21	1.9800	2.080000	1.950000	1.9500	-0.510%	20,381	-52.308%
2025-02-20	1.8700	2.000000	1.850600	1.9600	+5.946%	13,916	-52.551%
2025-02-19	1.7600	2.075000	1.750000	1.8500	+0.543%	109,733	-49.730%
2025-02-18	1.7900	1.860000	1.767800	1.8400	-0.760%	21,552	-49.457%
2025-02-14	1.8500	1.910000	1.820000	1.8541	-0.317%	15,419	-49.841%
2025-02-13	1.8700	1.950000	1.630000	1.8600	-3.125%	29,959	-50.000%
2025-02-12	2.2884	2.290000	1.700000	1.9200	-13.514%	92,591	-51.563%
2025-02-11	2.3300	2.330000	2.150000	2.2200	-2.632%	51,309	-58.108%
2025-02-10	1.8000	2.340000	1.800000	2.2800	+24.590%	125,679	-59.211%
2025-02-07	1.8700	1.870000	1.810000	1.8300	-3.175%	15,160	-49.180%
2025-02-06	1.9200	1.946500	1.870000	1.8900	-1.047%	14,248	-50.794%
2025-02-05	1.9846	1.990200	1.890000	1.9100	-3.046%	19,298	-51.309%
2025-02-04	1.8700	1.970000	1.870000	1.9700	+5.348%	11,065	-52.792%
2025-02-03	1.9500	1.950000	1.870000	1.8700	-6.030%	11,541	-50.267%
2025-01-31	2.0400	2.080000	1.990000	1.9900	-0.100%	6,396	-53.266%
2025-01-30	1.9940	2.050000	1.960000	1.9920	-0.400%	15,760	-53.313%
2025-01-29	1.9900	2.000000	1.960000	2.0000	+0.503%	8,081	-53.500%
2025-01-28	2.0500	2.050000	1.975000	1.9900	-3.257%	11,215	-53.266%

.dark-mode .q9sbPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9sbPQ{ color: #333333; background-color: white; border: 2px solid #333333; }COCPCocrystal Pharma, Inc. Common Stockstock NASDAQ

COCP
Cocrystal Pharma, Inc. Common Stock
stock NASDAQ