2m 2m 2m 2m 2m 2m 2m
COCRYSTAL PHARM (COCP)
NASDAQ
$0.89-$0.03 (-2.96%)
Price as of Oct 23, 2026 4:34 AM EDT- $17.6MMarket Cap
- -13.96%1-Year Change
- BiotechnologyIndustry
COCRYSTAL PHARM (COCP)
$0.89-$0.03 (-2.96%)
- 1 Month-23.36%Low Price$0.91High Price$1.21
- 3 Months-2.58%Low Price$0.82High Price$1.24
- 1 Year-13.96%Low Price$0.82High Price$1.57
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 0.94 | 1.00 | 0.91 | 0.91 | -3.35% | 17,116 |
10/21/2026 | 0.97 | 0.97 | 0.93 | 0.94 | +0.07% | 7,548 |
10/20/2026 | 0.91 | 0.98 | 0.91 | 0.94 | -0.39% | 15,344 |
10/19/2026 | 1.01 | 1.02 | 0.91 | 0.95 | -7.20% | 152,285 |
10/16/2026 | 1.04 | 1.06 | 1.01 | 1.02 | -0.97% | 22,975 |
10/15/2026 | 1.02 | 1.06 | 1.01 | 1.03 | -0.96% | 45,597 |
10/14/2026 | 1.05 | 1.08 | 1.04 | 1.04 | -3.70% | 47,810 |
10/13/2026 | 1.05 | 1.11 | 1.02 | 1.08 | +1.89% | 86,702 |
10/12/2026 | 1.07 | 1.08 | 1.05 | 1.06 | -0.93% | 8,967 |
10/09/2026 | 1.06 | 1.08 | 1.06 | 1.07 | 0.00% | 4,038 |
10/08/2026 | 1.06 | 1.10 | 1.06 | 1.07 | +0.94% | 29,031 |
10/07/2026 | 1.11 | 1.11 | 1.06 | 1.06 | -4.50% | 30,212 |
10/06/2026 | 1.11 | 1.13 | 1.10 | 1.11 | 0.00% | 28,500 |
10/05/2026 | 1.18 | 1.18 | 1.11 | 1.11 | -3.06% | 41,304 |
10/02/2026 | 1.17 | 1.17 | 1.14 | 1.15 | +0.44% | 13,713 |
10/01/2026 | 1.18 | 1.18 | 1.12 | 1.14 | -0.87% | 68,044 |
09/30/2026 | 1.14 | 1.19 | 1.12 | 1.15 | +2.68% | 12,665 |
09/29/2026 | 1.24 | 1.24 | 1.10 | 1.12 | -7.44% | 121,018 |
09/28/2026 | 1.19 | 1.22 | 1.15 | 1.21 | +3.42% | 32,115 |
09/25/2026 | 1.18 | 1.18 | 1.14 | 1.17 | +1.74% | 13,383 |
09/24/2026 | 1.21 | 1.21 | 1.13 | 1.15 | -3.36% | 48,044 |
09/23/2026 | 1.17 | 1.28 | 1.16 | 1.19 | 0.00% | 26,056 |
09/22/2026 | 1.21 | 1.28 | 1.19 | 1.19 | 0.00% | 69,025 |
09/21/2026 | 1.20 | 1.25 | 1.19 | 1.19 | -1.65% | 41,131 |
09/18/2026 | 1.14 | 1.25 | 1.14 | 1.21 | +6.14% | 176,485 |
09/17/2026 | 1.14 | 1.15 | 1.12 | 1.14 | 0.00% | 13,821 |
09/16/2026 | 1.13 | 1.17 | 1.11 | 1.14 | 0.00% | 46,845 |
09/15/2026 | 1.21 | 1.23 | 1.12 | 1.14 | -2.56% | 33,986 |
09/14/2026 | 1.27 | 1.27 | 1.17 | 1.17 | -5.65% | 23,028 |
09/11/2026 | 1.26 | 1.29 | 1.22 | 1.24 | +0.81% | 58,539 |
09/10/2026 | 1.26 | 1.28 | 1.22 | 1.23 | -0.81% | 53,602 |
09/09/2026 | 1.18 | 1.29 | 1.18 | 1.24 | +5.08% | 111,347 |
09/08/2026 | 1.15 | 1.20 | 1.12 | 1.18 | +4.42% | 61,380 |
09/04/2026 | 1.12 | 1.14 | 1.10 | 1.13 | 0.00% | 43,422 |
09/03/2026 | 1.16 | 1.16 | 1.12 | 1.13 | -2.59% | 29,247 |
09/02/2026 | 1.15 | 1.17 | 1.11 | 1.16 | +3.57% | 56,683 |
09/01/2026 | 1.17 | 1.17 | 1.10 | 1.12 | -3.45% | 34,756 |
08/31/2026 | 1.10 | 1.16 | 1.10 | 1.16 | +5.45% | 48,489 |
08/28/2026 | 1.18 | 1.18 | 1.10 | 1.10 | -3.51% | 28,740 |
08/27/2026 | 1.10 | 1.17 | 1.10 | 1.14 | +1.79% | 44,943 |
08/26/2026 | 1.13 | 1.17 | 1.12 | 1.12 | -0.88% | 18,785 |
08/25/2026 | 1.11 | 1.18 | 1.10 | 1.13 | +1.80% | 71,842 |
08/24/2026 | 1.19 | 1.19 | 1.10 | 1.11 | -3.48% | 46,044 |
08/21/2026 | 1.19 | 1.21 | 1.10 | 1.15 | -1.71% | 84,973 |
08/20/2026 | 1.16 | 1.23 | 1.13 | 1.17 | +2.18% | 175,902 |
08/19/2026 | 1.10 | 1.15 | 1.07 | 1.15 | +6.02% | 65,376 |
08/18/2026 | 1.08 | 1.11 | 1.07 | 1.08 | -0.92% | 64,380 |
08/17/2026 | 1.14 | 1.15 | 1.09 | 1.09 | -2.68% | 30,114 |
08/14/2026 | 1.07 | 1.13 | 1.07 | 1.12 | +1.82% | 38,298 |
08/13/2026 | 1.11 | 1.15 | 1.10 | 1.10 | -1.79% | 35,955 |
08/13/2026 |
-$0.23 Earnings | |||||
08/12/2026 | 1.12 | 1.12 | 1.08 | 1.12 | +3.70% | 51,355 |
08/11/2026 | 1.08 | 1.14 | 1.06 | 1.08 | 0.00% | 75,481 |
08/10/2026 | 1.12 | 1.17 | 1.06 | 1.08 | +1.89% | 232,093 |
08/07/2026 | 1.06 | 1.09 | 0.97 | 1.06 | +2.91% | 54,207 |
08/06/2026 | 1.03 | 1.05 | 1.03 | 1.03 | +0.98% | 30,935 |
08/05/2026 | 1.00 | 1.02 | 0.93 | 1.02 | +4.06% | 69,044 |
08/04/2026 | 0.97 | 1.04 | 0.96 | 0.98 | +4.28% | 116,095 |
08/03/2026 | 0.87 | 1.00 | 0.85 | 0.94 | +14.63% | 417,522 |
07/31/2026 | 0.88 | 0.89 | 0.82 | 0.82 | -5.50% | 34,920 |
07/30/2026 | 0.87 | 0.87 | 0.85 | 0.87 | -0.30% | 24,231 |
07/29/2026 | 0.93 | 0.93 | 0.76 | 0.87 | -6.91% | 73,751 |
07/28/2026 | 0.92 | 0.96 | 0.92 | 0.93 | +1.76% | 16,921 |
07/27/2026 | 0.91 | 0.93 | 0.91 | 0.92 | +2.07% | 25,261 |
07/24/2026 | 0.91 | 0.96 | 0.90 | 0.90 | -2.17% | 38,235 |
07/23/2026 | 0.97 | 0.97 | 0.91 | 0.92 | -1.72% | 39,736 |
07/22/2026 | 0.93 | 0.94 | 0.93 | 0.94 | +0.66% | 20,081 |
07/21/2026 | 0.94 | 0.95 | 0.93 | 0.93 | +0.01% | 29,771 |
07/20/2026 | 0.95 | 0.98 | 0.93 | 0.93 | -2.11% | 16,485 |
07/17/2026 | 0.95 | 0.98 | 0.95 | 0.95 | -0.01% | 12,078 |
07/16/2026 | 0.97 | 0.98 | 0.95 | 0.95 | -1.03% | 7,680 |
07/15/2026 | 0.95 | 0.98 | 0.95 | 0.96 | +2.10% | 32,409 |
07/14/2026 | 0.96 | 0.99 | 0.94 | 0.94 | -2.05% | 61,203 |
07/13/2026 | 1.01 | 1.01 | 0.96 | 0.96 | -4.95% | 27,942 |
07/10/2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.00% | 10,058 |
07/09/2026 | 1.01 | 1.01 | 1.00 | 1.01 | +2.85% | 18,639 |
07/08/2026 | 1.01 | 1.01 | 0.98 | 0.98 | -3.73% | 18,983 |
07/07/2026 | 1.03 | 1.05 | 1.01 | 1.02 | -1.92% | 29,470 |
07/06/2026 | 1.04 | 1.05 | 1.02 | 1.04 | 0.00% | 14,694 |
07/02/2026 | 1.05 | 1.07 | 1.04 | 1.04 | -0.95% | 17,347 |
07/01/2026 | 1.06 | 1.07 | 1.05 | 1.05 | 0.00% | 35,048 |
06/30/2026 | 1.01 | 1.07 | 1.01 | 1.05 | +1.94% | 47,600 |
06/29/2026 | 1.00 | 1.05 | 0.99 | 1.03 | +0.98% | 52,225 |
06/26/2026 | 1.00 | 1.05 | 0.97 | 1.02 | +0.99% | 67,865 |
06/25/2026 | 1.04 | 1.06 | 1.01 | 1.01 | -3.81% | 97,323 |
06/24/2026 | 1.06 | 1.08 | 1.01 | 1.05 | -0.94% | 112,112 |
06/23/2026 | 1.00 | 1.08 | 1.00 | 1.06 | +6.00% | 132,497 |
06/22/2026 | 1.00 | 1.04 | 1.00 | 1.00 | +0.50% | 104,368 |
06/18/2026 | 0.96 | 1.00 | 0.95 | 1.00 | +2.43% | 74,320 |
06/17/2026 | 0.95 | 0.99 | 0.94 | 0.97 | +2.66% | 53,214 |
06/16/2026 | 0.99 | 0.99 | 0.94 | 0.95 | -4.43% | 168,493 |
06/15/2026 | 0.99 | 1.02 | 0.95 | 0.99 | -0.48% | 131,994 |
06/12/2026 | 0.99 | 1.02 | 0.99 | 0.99 | -1.50% | 80,613 |
06/11/2026 | 0.99 | 1.04 | 0.99 | 1.01 | +1.00% | 30,345 |
06/10/2026 | 1.00 | 1.07 | 1.00 | 1.00 | -1.96% | 50,041 |
06/09/2026 | 1.00 | 1.08 | 1.00 | 1.02 | +0.99% | 65,530 |
06/08/2026 | 0.97 | 1.02 | 0.97 | 1.01 | +4.74% | 40,128 |
06/05/2026 | 1.05 | 1.06 | 0.95 | 0.96 | -8.16% | 160,196 |
06/04/2026 | 1.06 | 1.12 | 1.02 | 1.05 | -0.94% | 200,811 |
06/03/2026 | 1.05 | 1.10 | 1.05 | 1.06 | +0.95% | 73,358 |