Get the Stockscreener App
1.04
0.00%
0.00
Pre-market:
1.03
-0.01
-0.96%
Cocrystal Pharma Inc Stock (COCP) Price History
The historical daily chart and data for Cocrystal Pharma Inc stock (COCP), show that the latest closing stock price as of December 04, 2025, is $1.04.
- Cocrystal Pharma Inc all-time high stock price is $77.40, occurred on March 28, 2018.
- The lowest Cocrystal Pharma Inc stock price recorded was $0.47 on January 01, 2020. Since then, Cocrystal Pharma Inc's stock price has risen over 121.28% to $1.04 now.
- The 52-week high stock price for COCP is $3.26, representing a 213.46% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for COCP is $0.90, indicating a -13.46% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Cocrystal Pharma Inc (COCP) stock in the beginning of 2024 was $8.55. The stock closed the year at $1.95, a loss of over -77.19% for the year.
The table below shows more information about COCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $1.04 | $1.01 | $0.03 | 48,249.0 | +0.00% |
| Dec 03, 2025 | $1.05 | $1.01 | $0.0369 | 45,896.0 | +2.97% |
| Dec 02, 2025 | $1.08 | $1.00 | $0.0768 | 58,596.0 | -1.94% |
| Dec 01, 2025 | $1.08 | $1.03 | $0.0493 | 46,979.0 | -2.83% |
| Nov 28, 2025 | $1.07 | $1.01 | $0.06 | 47,617.0 | +4.95% |
| Nov 26, 2025 | $1.02 | $0.96 | $0.065 | 80,933.0 | +7.25% |
| Nov 25, 2025 | $0.9621 | $0.9256 | $0.0364 | 81,443.0 | -1.80% |
| Nov 24, 2025 | $0.9629 | $0.9009 | $0.062 | 62,880.0 | +6.41% |
| Nov 21, 2025 | $0.935 | $0.90 | $0.035 | 80,025.0 | -2.04% |
| Nov 20, 2025 | $1.00 | $0.92 | $0.08 | 129,933.0 | -7.08% |
| Nov 19, 2025 | $1.02 | $0.9901 | $0.0299 | 45,322.0 | -2.93% |
| Nov 18, 2025 | $1.02 | $0.9804 | $0.0396 | 92,499.0 | +0.00% |
| Nov 17, 2025 | $1.04 | $1.02 | $0.02 | 47,646.0 | -0.97% |
| Nov 14, 2025 | $1.05 | $1.02 | $0.03 | 39,005.0 | +0.00% |
| Nov 13, 2025 | $1.09 | $1.03 | $0.0599 | 46,442.0 | -6.36% |
| Nov 12, 2025 | $1.13 | $1.08 | $0.05 | 65,161.0 | -2.65% |
| Nov 11, 2025 | $1.14 | $1.03 | $0.105 | 115,318.0 | +6.60% |
| Nov 10, 2025 | $1.10 | $1.05 | $0.0488 | 75,328.0 | -3.64% |
| Nov 07, 2025 | $1.10 | $1.00 | $0.10 | 147,275.0 | +8.91% |
| Nov 06, 2025 | $1.05 | $1.00 | $0.05 | 112,536.0 | -2.88% |
| Nov 05, 2025 | $1.05 | $1.03 | $0.02 | 47,037.0 | +0.97% |
Cocrystal Pharma Inc Stock (COCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cocrystal Pharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cocrystal Pharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cocrystal Pharma Inc Stock (COCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.08 | $1.00 | $0.0793 | 247,969.0 | -1.89% |
| Nov, 2025 | $1.14 | $0.90 | $0.235 | 1,486,678.0 | -2.75% |
| Oct, 2025 | $1.30 | $1.01 | $0.287 | 4,784,036.0 | -12.80% |
| Sep, 2025 | $2.67 | $1.17 | $1.50 | 90,669,937.0 | -16.67% |
| Aug, 2025 | $2.19 | $1.45 | $0.74 | 3,262,131.0 | -13.29% |
| Jul, 2025 | $1.95 | $1.44 | $0.5066 | 617,681.0 | +16.11% |
| Jun, 2025 | $1.81 | $1.45 | $0.36 | 448,938.0 | -12.87% |
| May, 2025 | $1.79 | $1.36 | $0.4302 | 417,393.0 | +13.25% |
| Apr, 2025 | $1.81 | $1.12 | $0.6909 | 358,964.0 | +6.34% |
| Mar, 2025 | $1.82 | $1.38 | $0.4399 | 362,816.0 | -17.92% |
| Feb, 2025 | $2.34 | $1.63 | $0.71 | 626,085.0 | -13.07% |
| Jan, 2025 | $2.60 | $1.88 | $0.72 | 657,722.0 | -1.49% |
Cocrystal Pharma Inc Stock (COCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.26 | $1.81 | $1.45 | 1,012,096.0 | +57.35% |
| Nov, 2024 | $2.45 | $1.65 | $0.80 | 476,267.0 | +16.69% |
| Oct, 2024 | $2.45 | $1.66 | $0.7945 | 400,847.0 | +0.57% |
| Sep, 2024 | $1.89 | $1.60 | $0.29 | 250,362.0 | -2.22% |
| Aug, 2024 | $2.17 | $1.62 | $0.551 | 429,694.0 | -5.76% |
| Jul, 2024 | $2.60 | $1.87 | $0.73 | 628,138.0 | -18.03% |
| Jun, 2024 | $3.10 | $2.17 | $0.925 | 676,687.0 | +3.56% |
| May, 2024 | $2.45 | $1.52 | $0.93 | 830,752.0 | +45.16% |
| Apr, 2024 | $1.67 | $1.35 | $0.32 | 299,211.0 | +10.71% |
| Mar, 2024 | $1.74 | $1.40 | $0.34 | 332,436.0 | -2.10% |
| Feb, 2024 | $1.68 | $1.32 | $0.355 | 201,365.0 | -10.06% |
| Jan, 2024 | $1.89 | $1.46 | $0.4253 | 253,142.0 | -7.68% |
Cocrystal Pharma Inc Stock (COCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.96 | $1.62 | $0.3353 | 355,384.0 | -9.36% |
| Nov, 2023 | $1.99 | $1.38 | $0.61 | 551,575.0 | +11.11% |
| Oct, 2023 | $2.13 | $1.56 | $0.5722 | 342,419.0 | -8.56% |
| Sep, 2023 | $3.12 | $1.80 | $1.32 | 762,297.0 | -37.67% |
| Aug, 2023 | $3.29 | $2.52 | $0.765 | 790,343.0 | +12.78% |
| Jul, 2023 | $2.80 | $2.30 | $0.50 | 421,434.0 | +11.30% |
| Jun, 2023 | $2.79 | $2.10 | $0.685 | 635,929.0 | +10.65% |
| May, 2023 | $2.90 | $2.13 | $0.77 | 743,609.0 | -12.90% |
| Apr, 2023 | $2.73 | $1.90 | $0.8239 | 3,141,969.0 | +24.62% |
| Mar, 2023 | $2.19 | $1.80 | $0.393 | 593,648.0 | +2.05% |
| Feb, 2023 | $3.17 | $1.87 | $1.30 | 979,075.0 | -30.85% |
| Jan, 2023 | $3.08 | $1.94 | $1.14 | 1,602,517.0 | +44.62% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):