5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
+14.43%
3 MONTH PERFORMANCE
-10.43%
6 MONTH PERFORMANCE
+3.52%
YEAR-TO-DATE PERFORMANCE
+5.21%
1 YEAR PERFORMANCE
-34.39%
Cocrystal Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.10 | 84.97 K | $15.86 M |
| 08/20/2026 | $1.16 | $1.17 (0.86%) | $1.23 | $1.13 | 175.91 K | $16.13 M |
| 08/19/2026 | $1.10 | $1.15 (4.55%) | $1.15 | $1.07 | 65.40 K | $15.86 M |
| 08/18/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 64.40 K | $14.89 M |
| 08/17/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.09 | 30.11 K | $15.03 M |
| 08/14/2026 | $1.07 | $1.12 (4.67%) | $1.13 | $1.07 | 38.30 K | $15.44 M |
| 08/13/2026 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.10 | 36.00 K | $15.17 M |
| 08/12/2026 | $1.12 | $1.12 (0%) | $1.12 | $1.08 | 51.40 K | $15.44 M |
| 08/11/2026 | $1.08 | $1.08 (0%) | $1.14 | $1.06 | 75.50 K | $14.89 M |
| 08/10/2026 | $1.12 | $1.08 (-3.57%) | $1.17 | $1.06 | 232.10 K | $14.89 M |
| 08/07/2026 | $1.06 | $1.06 (0%) | $1.09 | $0.97 | 54.21 K | $14.61 M |
| 08/06/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 30.94 K | $14.20 M |
| 08/05/2026 | $1.00 | $1.02 (2%) | $1.02 | $0.93 | 69.04 K | $14.06 M |
| 08/04/2026 | $0.97 | $0.98 (1.05%) | $1.04 | $0.96 | 116.10 K | $13.51 M |
| 08/03/2026 | $0.87 | $0.94 (8.05%) | $1.00 | $0.85 | 417.52 K | $12.96 M |
| 07/31/2026 | $0.88 | $0.82 (-6.82%) | $0.89 | $0.82 | 34.92 K | $11.30 M |
| 07/30/2026 | $0.87 | $0.87 (-0.26%) | $0.87 | $0.85 | 24.23 K | $11.96 M |
| 07/29/2026 | $0.93 | $0.87 (-6.91%) | $0.93 | $0.76 | 73.80 K | $12.00 M |
| 07/28/2026 | $0.92 | $0.93 (1.62%) | $0.96 | $0.92 | 16.92 K | $12.89 M |
| 07/27/2026 | $0.91 | $0.92 (0.96%) | $0.93 | $0.91 | 25.32 K | $12.67 M |
| 07/24/2026 | $0.91 | $0.90 (-1.09%) | $0.96 | $0.90 | 38.24 K | $12.41 M |
| 07/23/2026 | $0.97 | $0.92 (-5.14%) | $0.97 | $0.91 | 39.74 K | $12.68 M |
| 07/22/2026 | $0.93 | $0.94 (0.66%) | $0.94 | $0.93 | 20.10 K | $12.91 M |
| 07/21/2026 | $0.94 | $0.93 (-0.59%) | $0.95 | $0.93 | 29.80 K | $12.82 M |
| 07/20/2026 | $0.95 | $0.93 (-2.11%) | $0.98 | $0.93 | 16.50 K | $12.82 M |
| 07/17/2026 | $0.95 | $0.95 (-0.31%) | $0.98 | $0.95 | 12.10 K | $13.10 M |
| 07/16/2026 | $0.97 | $0.95 (-1.8%) | $0.98 | $0.95 | 7.70 K | $13.10 M |
| 07/15/2026 | $0.95 | $0.96 (1.05%) | $0.98 | $0.95 | 32.41 K | $13.23 M |
| 07/14/2026 | $0.96 | $0.94 (-2.05%) | $0.99 | $0.94 | 61.50 K | $12.96 M |
| 07/13/2026 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.96 | 27.94 K | $13.23 M |
| 07/10/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 10.06 K | $13.92 M |
| 07/09/2026 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 18.64 K | $13.92 M |
| 07/08/2026 | $1.01 | $0.98 (-2.77%) | $1.01 | $0.98 | 19.00 K | $13.54 M |
| 07/07/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 29.50 K | $14.06 M |
| 07/06/2026 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 14.69 K | $14.34 M |
| 07/02/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.04 | 17.35 K | $14.34 M |
| 07/01/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 35.05 K | $14.48 M |
| 06/30/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 47.60 K | $14.48 M |
| 06/29/2026 | $1.00 | $1.03 (3%) | $1.05 | $0.99 | 52.23 K | $14.20 M |
| 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 |
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.
