5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-12.71%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
-28.47%
YEAR-TO-DATE PERFORMANCE
+5.21%
1 YEAR PERFORMANCE
-17.60%
Cocrystal Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.06 | 29.03 K | $14.75 M |
| 10/07/2026 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.06 | 30.21 K | $14.62 M |
| 10/06/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.10 | 28.50 K | $15.30 M |
| 10/05/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.11 | 41.30 K | $15.30 M |
| 10/02/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.14 | 13.71 K | $15.86 M |
| 10/01/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 68.04 K | $15.72 M |
| 09/30/2026 | $1.14 | $1.15 (0.88%) | $1.19 | $1.12 | 12.70 K | $15.86 M |
| 09/29/2026 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.10 | 121.02 K | $15.44 M |
| 09/28/2026 | $1.19 | $1.21 (1.68%) | $1.22 | $1.15 | 32.12 K | $16.68 M |
| 09/25/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.14 | 13.40 K | $16.13 M |
| 09/24/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.13 | 48.04 K | $15.86 M |
| 09/23/2026 | $1.17 | $1.19 (1.71%) | $1.28 | $1.16 | 26.10 K | $16.41 M |
| 09/22/2026 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.19 | 69.03 K | $16.41 M |
| 09/21/2026 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.19 | 41.13 K | $16.41 M |
| 09/18/2026 | $1.14 | $1.21 (6.14%) | $1.25 | $1.14 | 176.50 K | $16.68 M |
| 09/17/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 13.82 K | $15.72 M |
| 09/16/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.11 | 46.85 K | $15.72 M |
| 09/15/2026 | $1.21 | $1.14 (-5.79%) | $1.23 | $1.12 | 34.00 K | $15.72 M |
| 09/14/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.17 | 23.10 K | $16.13 M |
| 09/11/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.22 | 58.54 K | $17.10 M |
| 09/10/2026 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.22 | 53.60 K | $16.96 M |
| 09/09/2026 | $1.18 | $1.24 (5.08%) | $1.29 | $1.18 | 111.35 K | $17.10 M |
| 09/08/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.12 | 61.40 K | $16.27 M |
| 09/04/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 43.42 K | $15.58 M |
| 09/03/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 29.25 K | $15.58 M |
| 09/02/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.11 | 56.68 K | $15.99 M |
| 09/01/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 34.80 K | $15.44 M |
| 08/31/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 48.49 K | $15.99 M |
| 08/28/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 28.74 K | $15.17 M |
| 08/27/2026 | $1.10 | $1.14 (3.64%) | $1.17 | $1.10 | 44.94 K | $15.72 M |
| 08/26/2026 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.12 | 18.80 K | $15.44 M |
| 08/25/2026 | $1.11 | $1.13 (1.8%) | $1.18 | $1.10 | 71.84 K | $15.58 M |
| 08/24/2026 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.10 | 46.04 K | $15.30 M |
| 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 |
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.
