Cocrystal Pharma Inc (COCP) Historical Stock Data
2.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCP is up 0.66% a day on average. There have been 12 days where Cocrystal Pharma Inc closed green and 18 days where COCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.99 | 2.06 | ↑$0.07 (3.52%) | 1.99 | 2.15 | 11.63K |
| 2024-11-19 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.00 | 2.19 | 11.86K |
| 2024-11-18 | 2.16 | 2.07 | ↓$0.09 (-4.17%) | 2.03 | 2.30 | 33.65K |
| 2024-11-15 | 2.20 | 2.15 | ↓$0.05 (-2.27%) | 2.11 | 2.45 | 63.01K |
| 2024-11-14 | 1.74 | 2.20 | ↑$0.46 (26.44%) | 1.74 | 2.20 | 64.38K |
| 2024-11-13 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.65 | 1.78 | 32.24K |
| 2024-11-12 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.74 | 1.80 | 11.68K |
| 2024-11-11 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.72 | 1.82 | 12.78K |
| 2024-11-08 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.68 | 1.77 | 18.28K |
| 2024-11-07 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.68 | 1.80 | 21.56K |
| 2024-11-06 | 1.77 | 1.75 | ↓$0.02 (-1.38%) | 1.71 | 1.86 | 29.60K |
| 2024-11-05 | 1.94 | 1.80 | ↓$0.14 (-7.22%) | 1.80 | 2.14 | 43.71K |
| 2024-11-04 | 1.74 | 1.86 | ↑$0.12 (6.89%) | 1.74 | 1.93 | 34.53K |
| 2024-11-01 | 1.81 | 1.73 | ↓$0.08 (-4.42%) | 1.68 | 1.81 | 17.15K |
| 2024-10-31 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.75 | 1.81 | 7.22K |
| 2024-10-30 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.81 | 1.87 | 8.09K |
| 2024-10-29 | 1.83 | 1.89 | ↑$0.06 (3.14%) | 1.80 | 1.90 | 29.70K |
| 2024-10-28 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.80 | 1.97 | 6.07K |
| 2024-10-25 | 1.96 | 1.81 | ↓$0.15 (-7.65%) | 1.81 | 1.97 | 10.78K |
| 2024-10-24 | 2.06 | 1.95 | ↓$0.11 (-5.11%) | 1.92 | 2.07 | 10.12K |
| 2024-10-23 | 2.08 | 1.97 | ↓$0.11 (-5.29%) | 1.97 | 2.18 | 12.09K |
| 2024-10-22 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 2.04 | 2.15 | 4K |
| 2024-10-21 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.04 | 2.11 | 6.55K |
| 2024-10-18 | 2.09 | 2.07 | ↓$0.02 (-0.87%) | 2.00 | 2.15 | 28.54K |
| 2024-10-17 | 2.19 | 2.04 | ↓$0.15 (-6.85%) | 1.87 | 2.45 | 79.34K |
| 2024-10-16 | 1.82 | 2.20 | ↑$0.38 (20.88%) | 1.79 | 2.23 | 56.05K |
| 2024-10-15 | 1.82 | 1.83 | ↑$0.02 (0.96%) | 1.79 | 1.84 | 11.66K |
| 2024-10-14 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.76 | 1.87 | 10.07K |
| 2024-10-11 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.75 | 1.80 | 7.87K |
| 2024-10-10 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.75 | 1.80 | 16.13K |
Create an account or log in to view more rows.
$COCP wtf?
$COCP bag holders for life club
$COCP who loaded up??
$COCP nice!!!
$COCP lol who sold
$COCP fuck all u greedy bulls
$COCP Don't hold!!! Buy it
$COCP i need more
$COCP I like green candles on my birthday cake
$COCP come back next earning