5 DAY PERFORMANCE
-28.47%
1 MONTH PERFORMANCE
-27.97%
3 MONTH PERFORMANCE
+6.75%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+5.21%
1 YEAR PERFORMANCE
-33.12%
Cocrystal Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.28 | 90.16 K | $14.56 M |
| 05/12/2026 | $1.28 | $1.31 (2.34%) | $1.36 | $1.28 | 128.03 K | $14.79 M |
| 05/11/2026 | $1.40 | $1.30 (-7.14%) | $1.44 | $1.29 | 189.10 K | $14.68 M |
| 05/08/2026 | $1.40 | $1.44 (2.86%) | $1.45 | $1.36 | 191.40 K | $16.26 M |
| 05/07/2026 | $1.38 | $1.39 (0.72%) | $1.43 | $1.38 | 103.50 K | $15.69 M |
| 05/06/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.38 | 137.90 K | $15.92 M |
| 05/05/2026 | $1.32 | $1.38 (4.55%) | $1.42 | $1.32 | 203.31 K | $15.58 M |
| 05/04/2026 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.28 | 170.40 K | $14.79 M |
| 05/01/2026 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.38 | 145.02 K | $15.58 M |
| 04/30/2026 | $1.40 | $1.43 (2.14%) | $1.48 | $1.38 | 138.93 K | $16.14 M |
| 04/29/2026 | $1.38 | $1.39 (0.72%) | $1.40 | $1.37 | 117.80 K | $15.69 M |
| 04/28/2026 | $1.35 | $1.39 (2.96%) | $1.42 | $1.35 | 75.10 K | $15.69 M |
| 04/27/2026 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 109.35 K | $15.81 M |
| 04/24/2026 | $1.41 | $1.43 (1.42%) | $1.45 | $1.38 | 141.34 K | $16.14 M |
| 04/23/2026 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.39 | 196.42 K | $15.92 M |
| 04/22/2026 | $1.42 | $1.47 (3.52%) | $1.49 | $1.42 | 88.50 K | $16.60 M |
| 04/21/2026 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.41 | 151.70 K | $16.14 M |
| 04/20/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.48 | 185.12 K | $17.05 M |
| 04/17/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.49 | 383.87 K | $17.05 M |
| 04/16/2026 | $1.47 | $1.57 (6.8%) | $1.59 | $1.47 | 503.33 K | $17.73 M |
| 04/15/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.46 | 319.71 K | $16.94 M |
| 04/14/2026 | $1.42 | $1.53 (7.75%) | $1.53 | $1.42 | 567.22 K | $17.27 M |
| 04/13/2026 | $1.21 | $1.43 (18.18%) | $1.43 | $1.21 | 350.85 K | $16.14 M |
| 04/10/2026 | $1.40 | $1.25 (-10.71%) | $1.43 | $1.17 | 595.20 K | $14.11 M |
| 04/09/2026 | $1.40 | $1.43 (2.14%) | $1.52 | $1.36 | 551.70 K | $16.14 M |
| 04/08/2026 | $1.48 | $1.44 (-2.7%) | $1.56 | $1.42 | 680.30 K | $16.26 M |
| 04/07/2026 | $1.43 | $1.47 (2.8%) | $1.52 | $1.35 | 1.34 M | $16.60 M |
| 04/06/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.34 | 4.41 M | $16.94 M |
| 04/02/2026 | $1.71 | $1.51 (-11.7%) | $2.03 | $1.36 | 137.32 M | $17.05 M |
| 04/01/2026 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.01 | 28.17 K | $11.52 M |
| 03/31/2026 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 22.50 K | $11.40 M |
| 03/30/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 77.70 K | $11.29 M |
| 03/27/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 22.76 K | $11.63 M |
| 03/26/2026 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.02 | 35.88 K | $11.32 M |
| 03/25/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 32.30 K | $11.87 M |
| 03/24/2026 | $1.03 | $1.06 (2.91%) | $1.12 | $1.03 | 48.43 K | $11.65 M |
| 03/23/2026 | $1.03 | $1.08 (4.85%) | $1.11 | $1.03 | 37.90 K | $11.87 M |
| 03/20/2026 | $1.09 | $1.03 (-5.5%) | $1.11 | $1.03 | 49.20 K | $11.32 M |
| 03/19/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 18.46 K | $11.98 M |
| 03/18/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.09 | 61.70 K | $12.42 M |
| 03/17/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $1.05 | 76.00 K | $12.20 M |
| 03/16/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $1.00 | 123.01 K | $11.87 M |
| 03/13/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.01 | 20.54 K | $11.32 M |
| 03/12/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 38.10 K | $11.10 M |
| 03/11/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.01 | 24.62 K | $11.32 M |
| 03/10/2026 | $1.04 | $1.07 (2.88%) | $1.07 | $1.04 | 55.53 K | $11.76 M |
| 03/09/2026 | $1.03 | $1.03 (0%) | $1.03 | $0.99 | 49.50 K | $11.32 M |
| 03/06/2026 | $0.99 | $1.01 (2.02%) | $1.04 | $0.99 | 17.82 K | $11.10 M |
| 03/05/2026 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.98 | 22.03 K | $10.99 M |
| 03/04/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 43.80 K | $11.32 M |
| 03/03/2026 | $1.02 | $1.06 (3.92%) | $1.06 | $1.02 | 33.91 K | $11.65 M |
| 03/02/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.01 | 43.40 K | $11.54 M |
| 02/27/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $0.99 | 50.73 K | $11.54 M |
| 02/26/2026 | $1.04 | $1.06 (1.92%) | $1.11 | $1.03 | 91.04 K | $11.65 M |
| 02/25/2026 | $0.98 | $1.03 (5.09%) | $1.05 | $0.98 | 32.96 K | $11.32 M |
| 02/24/2026 | $0.99 | $1.00 (0.51%) | $1.01 | $0.96 | 48.98 K | $10.94 M |
| 02/23/2026 | $1.01 | $1.01 (0%) | $1.05 | $0.98 | 38.73 K | $11.10 M |
| 02/20/2026 | $0.98 | $1.01 (2.55%) | $1.01 | $0.96 | 31.96 K | $11.10 M |
| 02/19/2026 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.95 | 28.54 K | $10.77 M |
| 02/18/2026 | $0.93 | $0.98 (5.38%) | $1.01 | $0.93 | 47.24 K | $10.77 M |
| 02/17/2026 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.90 | 68.09 K | $10.22 M |
| 02/13/2026 | $0.93 | $0.96 (3.75%) | $0.98 | $0.93 | 13.34 K | $10.61 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.
