loading

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 April 24, 2025, is $1.46.
  • 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 210.64% to $1.46 now.
  • The 52-week high stock price for COCP is $3.26, representing a 123.29% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for COCP is $1.12, indicating a -23.29% decrease from the current share price, occurred on April 09, 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:
Date High Low High - Low Volume % Change
Apr 24, 2025 $1.48 $1.36 $0.12 33,952.0 +3.28%
Apr 23, 2025 $1.44 $1.23 $0.2082 26,653.0 +1.62%
Apr 22, 2025 $1.41 $1.34 $0.07 11,266.0 +4.17%
Apr 21, 2025 $1.35 $1.30 $0.05 20,922.0 +1.94%
Apr 17, 2025 $1.34 $1.31 $0.0336 1,728.0 +0.00%
Apr 16, 2025 $1.37 $1.31 $0.0641 2,937.0 -2.24%
Apr 15, 2025 $1.40 $1.33 $0.0663 4,614.0 +0.74%
Apr 14, 2025 $1.47 $1.23 $0.24 10,901.0 +3.91%
Apr 11, 2025 $1.35 $1.15 $0.20 6,178.0 +4.49%
Apr 10, 2025 $1.39 $1.15 $0.24 26,127.0 +2.94%
Apr 09, 2025 $1.22 $1.12 $0.10 16,403.0 +2.15%
Apr 08, 2025 $1.45 $1.15 $0.298 30,024.0 -7.54%
Apr 07, 2025 $1.39 $1.25 $0.1399 39,238.0 -11.27%
Apr 04, 2025 $1.49 $1.37 $0.1236 25,355.0 +0.71%
Apr 03, 2025 $1.46 $1.35 $0.11 32,961.0 -1.40%
Apr 02, 2025 $1.48 $1.40 $0.08 4,172.0 +0.70%
Apr 01, 2025 $1.49 $1.40 $0.0899 4,474.0 +0.00%
Mar 31, 2025 $1.46 $1.38 $0.08 19,608.0 -4.05%
Mar 28, 2025 $1.54 $1.45 $0.0935 12,767.0 +3.50%
Mar 27, 2025 $1.54 $1.40 $0.14 16,937.0 -4.67%
Mar 26, 2025 $1.56 $1.50 $0.06 8,164.0 +1.35%

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
Apr, 2025 $1.49 $1.12 $0.3699 331,857.0 +2.82%
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%
$20.54
price up icon 2.04%
$68.96
price down icon 2.60%
$32.03
price up icon 1.07%
$36.70
price up icon 10.44%
$120.54
price up icon 4.97%
biotechnology ONC
$256.16
price up icon 2.82%
Cap:     |  Volume (24h):