Cocrystal Pharma Inc (COCP) Historical Stock Data

2.25 ↑0.15 (7.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, COCP is up 1.13% a day on average. There have been 14 days where Cocrystal Pharma Inc closed green and 16 days where COCP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.12	2.25	↑$0.13 (6.14%)	2.02	2.33	64.01K
2024-12-19	2.19	2.10	↓$0.09 (-4.11%)	2.02	2.30	56.71K
2024-12-18	1.97	2.11	↑$0.14 (7.11%)	1.90	2.30	93.03K
2024-12-17	2.10	1.98	↓$0.12 (-5.71%)	1.92	2.10	11.34K
2024-12-16	1.91	2.02	↑$0.11 (5.76%)	1.91	2.07	27.53K
2024-12-13	1.83	1.91	↑$0.08 (4.27%)	1.83	1.97	15.51K
2024-12-12	1.85	1.86	↑$0.01 (0.54%)	1.85	1.99	11.14K
2024-12-11	1.92	1.88	↓$0.04 (-2.08%)	1.87	1.94	10.67K
2024-12-10	1.99	1.98	↓$0.01 (-0.75%)	1.96	2.03	5.85K
2024-12-09	1.90	1.96	↑$0.06 (3.16%)	1.90	2.15	30.80K
2024-12-06	1.88	1.90	↑$0.02 (1.06%)	1.81	1.95	30.49K
2024-12-05	1.93	1.88	↓$0.05 (-2.59%)	1.88	1.98	11.83K
2024-12-04	1.96	1.94	↓$0.02 (-1.02%)	1.94	2.00	8.46K
2024-12-03	2.13	2.00	↓$0.13 (-6.11%)	2.00	2.13	23.17K
2024-12-02	2.06	2.05	↓$0.02 (-0.73%)	2.02	2.13	14.53K
2024-11-29	2.11	2.07	↓$0.04 (-2.11%)	1.97	2.11	4.06K
2024-11-27	2.13	2.10	↓$0.03 (-1.41%)	2.10	2.19	6.03K
2024-11-26	2.21	2.12	↓$0.09 (-3.99%)	2.11	2.23	14.80K
2024-11-25	2.22	2.17	↓$0.05 (-2.25%)	2.17	2.25	14.12K
2024-11-22	2.16	2.20	↑$0.04 (1.85%)	2.06	2.20	15.31K
2024-11-21	2.04	2.15	↑$0.11 (5.39%)	2.00	2.20	18.69K
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