5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
-8.85%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+5.91%
YEAR-TO-DATE PERFORMANCE
+5.21%
1 YEAR PERFORMANCE
-30.87%
Cocrystal Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.97 | 67.90 K | $14.06 M |
| 06/25/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.01 | 97.32 K | $13.92 M |
| 06/24/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.01 | 112.11 K | $14.48 M |
| 06/23/2026 | $1.00 | $1.06 (6%) | $1.08 | $1.00 | 132.50 K | $14.61 M |
| 06/22/2026 | $1.00 | $1.00 (0.01%) | $1.04 | $1.00 | 104.40 K | $13.79 M |
| 06/18/2026 | $0.96 | $1.00 (4.19%) | $1.00 | $0.95 | 74.32 K | $13.72 M |
| 06/17/2026 | $0.95 | $0.97 (2.6%) | $0.99 | $0.94 | 53.21 K | $13.39 M |
| 06/16/2026 | $0.99 | $0.95 (-4.28%) | $0.99 | $0.94 | 168.50 K | $13.04 M |
| 06/15/2026 | $0.99 | $0.99 (0.01%) | $1.02 | $0.95 | 132.00 K | $13.65 M |
| 06/12/2026 | $0.99 | $0.99 (0.48%) | $1.02 | $0.99 | 80.61 K | $13.72 M |
| 06/11/2026 | $0.99 | $1.01 (1.68%) | $1.04 | $0.99 | 30.35 K | $13.92 M |
| 06/10/2026 | $1.00 | $1.00 (0%) | $1.07 | $1.00 | 50.04 K | $13.79 M |
| 06/09/2026 | $1.00 | $1.02 (2%) | $1.08 | $1.00 | 65.53 K | $14.06 M |
| 06/08/2026 | $0.97 | $1.01 (4.13%) | $1.02 | $0.97 | 40.13 K | $13.92 M |
| 06/05/2026 | $1.05 | $0.96 (-8.16%) | $1.06 | $0.95 | 160.20 K | $13.29 M |
| 06/04/2026 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.02 | 200.81 K | $14.48 M |
| 06/03/2026 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 73.73 K | $14.61 M |
| 06/02/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.05 | 185.14 K | $14.48 M |
| 06/01/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.07 | 188.98 K | $15.30 M |
| 05/29/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.10 | 103.94 K | $15.44 M |
| 05/28/2026 | $1.10 | $1.13 (2.73%) | $1.20 | $1.08 | 80.40 K | $15.58 M |
| 05/27/2026 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.11 | 122.90 K | $15.44 M |
| 05/26/2026 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.13 | 350.56 K | $15.58 M |
| 05/22/2026 | $1.13 | $1.15 (1.77%) | $1.18 | $1.11 | 54.41 K | $15.85 M |
| 05/21/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.08 | 42.92 K | $15.58 M |
| 05/20/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.09 | 104.32 K | $15.30 M |
| 05/19/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.10 | 151.38 K | $15.85 M |
| 05/18/2026 | $1.23 | $1.18 (-4.07%) | $1.29 | $1.18 | 175.94 K | $16.27 M |
| 05/15/2026 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.19 | 101.30 K | $16.54 M |
| 05/14/2026 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.25 | 66.84 K | $17.37 M |
| 05/13/2026 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.28 | 90.20 K | $17.65 M |
| 05/12/2026 | $1.28 | $1.31 (2.34%) | $1.36 | $1.28 | 128.03 K | $18.06 M |
| 05/11/2026 | $1.40 | $1.30 (-7.14%) | $1.44 | $1.29 | 189.10 K | $17.92 M |
| 05/08/2026 | $1.40 | $1.44 (2.86%) | $1.45 | $1.36 | 191.40 K | $19.85 M |
| 05/07/2026 | $1.38 | $1.39 (0.72%) | $1.43 | $1.38 | 103.50 K | $19.16 M |
| 05/06/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.38 | 137.90 K | $19.44 M |
| 05/05/2026 | $1.32 | $1.38 (4.55%) | $1.42 | $1.32 | 203.31 K | $19.02 M |
| 05/04/2026 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.28 | 170.40 K | $18.06 M |
| 05/01/2026 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.38 | 145.02 K | $19.02 M |
| 04/30/2026 | $1.40 | $1.43 (2.14%) | $1.48 | $1.38 | 138.93 K | $19.71 M |
| 04/29/2026 | $1.38 | $1.39 (0.72%) | $1.40 | $1.37 | 117.80 K | $19.16 M |
| 04/28/2026 | $1.35 | $1.39 (2.96%) | $1.42 | $1.35 | 75.10 K | $19.16 M |
| 04/27/2026 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 109.35 K | $19.30 M |
| 04/24/2026 | $1.41 | $1.43 (1.42%) | $1.45 | $1.38 | 141.34 K | $19.71 M |
| 04/23/2026 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.39 | 196.42 K | $19.44 M |
| 04/22/2026 | $1.42 | $1.47 (3.52%) | $1.49 | $1.42 | 88.50 K | $20.27 M |
| 04/21/2026 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.41 | 151.70 K | $19.71 M |
| 04/20/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.48 | 185.12 K | $20.82 M |
| 04/17/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.49 | 383.87 K | $20.82 M |
| 04/16/2026 | $1.47 | $1.57 (6.8%) | $1.59 | $1.47 | 503.33 K | $21.64 M |
| 04/15/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.46 | 319.71 K | $20.68 M |
| 04/14/2026 | $1.42 | $1.53 (7.75%) | $1.53 | $1.42 | 567.22 K | $21.09 M |
| 04/13/2026 | $1.21 | $1.43 (18.18%) | $1.43 | $1.21 | 350.85 K | $19.71 M |
| 04/10/2026 | $1.40 | $1.25 (-10.71%) | $1.43 | $1.17 | 595.20 K | $17.23 M |
| 04/09/2026 | $1.40 | $1.43 (2.14%) | $1.52 | $1.36 | 551.70 K | $19.71 M |
| 04/08/2026 | $1.48 | $1.44 (-2.7%) | $1.56 | $1.42 | 680.30 K | $19.85 M |
| 04/07/2026 | $1.43 | $1.47 (2.8%) | $1.52 | $1.35 | 1.34 M | $20.27 M |
| 04/06/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.34 | 4.41 M | $20.68 M |
| 04/02/2026 | $1.71 | $1.51 (-11.7%) | $2.03 | $1.36 | 137.32 M | $20.82 M |
| 04/01/2026 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.01 | 28.17 K | $14.06 M |
| 03/31/2026 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 22.50 K | $13.92 M |
| 03/30/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 77.70 K | $13.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
