COCP
COCRYSTAL PHARM (COCP)
NASDAQ
$1.06+$0.01 (+0.95%)
Price as of Jun 03, 2026 5:59 PM EDT
  • $15.4M
    Market Cap
  • -37.50%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -19.85%
    Low Price$1.05
    High Price$1.44
  • 3 Months
    +5.01%
    Low Price$1.00
    High Price$1.57
  • 1 Year
    -36.38%
    Low Price$0.86
    High Price$1.94
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.06
1.09
1.05
1.05
-5.41%
185,141
06/01/2026
1.13
1.15
1.07
1.11
-0.89%
188,981
05/29/2026
1.13
1.14
1.10
1.12
-0.88%
103,944
05/28/2026
1.10
1.20
1.08
1.13
+0.89%
80,398
05/27/2026
1.13
1.18
1.11
1.12
-0.88%
122,860
05/26/2026
1.26
1.26
1.13
1.13
-1.74%
350,562
05/22/2026
1.13
1.18
1.11
1.15
+1.77%
54,413
05/21/2026
1.11
1.15
1.08
1.13
+1.80%
42,891
05/20/2026
1.16
1.16
1.09
1.11
-3.48%
104,320
05/19/2026
1.17
1.20
1.10
1.15
-2.54%
151,383
05/18/2026
1.23
1.29
1.18
1.18
-1.67%
175,942
05/15/2026
1.23
1.27
1.19
1.20
-4.76%
101,295
05/15/2026
-$0.17 Earnings
05/14/2026
1.29
1.29
1.25
1.26
-1.56%
66,838
05/13/2026
1.29
1.30
1.28
1.28
-2.29%
90,166
05/12/2026
1.28
1.36
1.28
1.31
+0.77%
128,025
05/11/2026
1.40
1.44
1.29
1.30
-9.72%
189,052
05/08/2026
1.40
1.45
1.36
1.44
+3.60%
191,362
05/07/2026
1.38
1.43
1.38
1.39
-1.42%
103,463
05/06/2026
1.40
1.45
1.38
1.41
+2.17%
137,897
05/05/2026
1.32
1.42
1.32
1.38
+5.34%
203,311
05/04/2026
1.37
1.39
1.28
1.31
-5.07%
170,392
05/01/2026
1.45
1.45
1.38
1.38
-3.50%
145,024
04/30/2026
1.40
1.48
1.38
1.43
+2.88%
138,930
04/29/2026
1.38
1.40
1.37
1.39
0.00%
117,789
04/28/2026
1.35
1.42
1.35
1.39
-0.71%
75,056
04/27/2026
1.45
1.45
1.40
1.40
-2.10%
106,705
04/24/2026
1.41
1.45
1.38
1.43
+1.42%
141,339
04/23/2026
1.46
1.48
1.39
1.41
-4.08%
196,418
04/22/2026
1.42
1.49
1.42
1.47
+2.80%
88,499
04/21/2026
1.49
1.50
1.41
1.43
-5.30%
151,658
04/20/2026
1.51
1.53
1.48
1.51
0.00%
185,116
04/17/2026
1.55
1.58
1.49
1.51
-3.82%
383,865
04/16/2026
1.47
1.59
1.47
1.57
+4.67%
503,325
04/15/2026
1.50
1.54
1.46
1.50
-1.96%
319,710
04/14/2026
1.42
1.53
1.42
1.53
+6.99%
567,215
04/13/2026
1.21
1.43
1.21
1.43
+14.40%
350,849
04/10/2026
1.40
1.43
1.17
1.25
-12.59%
595,179
04/09/2026
1.40
1.52
1.36
1.43
-0.69%
551,674
04/08/2026
1.48
1.56
1.42
1.44
-2.04%
680,257
04/07/2026
1.43
1.52
1.35
1.47
-2.00%
1,340,535
04/06/2026
1.49
1.52
1.34
1.50
-0.66%
4,406,405
04/02/2026
1.71
2.03
1.36
1.51
+48.04%
137,317,487
04/01/2026
1.05
1.08
1.01
1.02
+0.99%
28,169
03/31/2026
1.00
1.06
1.00
1.01
+1.00%
22,464
03/31/2026
-$0.17 Earnings
03/30/2026
1.03
1.04
1.00
1.00
-2.91%
77,691
03/27/2026
1.03
1.06
1.03
1.03
0.00%
22,756
03/26/2026
1.06
1.08
1.02
1.03
-4.63%
35,882
03/25/2026
1.08
1.10
1.06
1.08
+1.89%
32,292
03/24/2026
1.03
1.12
1.03
1.06
-1.85%
48,434
03/23/2026
1.03
1.11
1.03
1.08
+4.85%
37,889
03/20/2026
1.09
1.11
1.03
1.03
-5.50%
49,153
03/19/2026
1.11
1.11
1.07
1.09
-3.54%
18,455
03/18/2026
1.11
1.14
1.09
1.13
+1.80%
61,656
03/17/2026
1.05
1.12
1.05
1.11
+2.78%
76,001
03/16/2026
1.02
1.09
1.01
1.08
+4.85%
123,010
03/13/2026
1.02
1.05
1.01
1.03
+1.98%
20,544
03/12/2026
1.05
1.05
1.01
1.01
-1.94%
38,088
03/11/2026
1.06
1.06
1.01
1.03
-3.29%
24,624
03/10/2026
1.04
1.07
1.04
1.07
+3.40%
55,525
03/09/2026
1.03
1.03
0.99
1.03
+1.98%
49,494
03/06/2026
0.99
1.04
0.99
1.01
+1.01%
17,823
03/05/2026
1.03
1.03
0.98
1.00
-2.92%
22,025
03/04/2026
1.05
1.06
1.00
1.03
-2.83%
43,781
03/03/2026
1.02
1.06
1.02
1.06
+0.95%
33,911
03/02/2026
1.03
1.08
1.01
1.05
0.00%
43,400
02/27/2026
1.03
1.08
0.99
1.05
-0.94%
50,734
02/26/2026
1.04
1.11
1.03
1.06
+2.42%
91,041
02/25/2026
0.98
1.05
0.98
1.04
+4.02%
32,955
02/24/2026
0.99
1.01
0.96
1.00
-1.49%
48,977
02/23/2026
1.01
1.05
0.98
1.01
+0.17%
38,733
02/20/2026
0.98
1.01
0.96
1.01
+2.89%
31,963
02/19/2026
1.02
1.03
0.95
0.98
0.00%
28,544
02/18/2026
0.93
1.01
0.93
0.98
+5.38%
47,236
02/17/2026
0.94
0.95
0.90
0.93
-3.62%
68,089
02/13/2026
0.93
0.98
0.93
0.96
+3.75%
13,342
02/12/2026
0.96
0.96
0.90
0.93
-2.58%
21,178
02/11/2026
0.96
0.98
0.90
0.95
-0.27%
31,645
02/10/2026
0.99
0.99
0.96
0.96
+0.63%
18,981
02/09/2026
0.97
0.97
0.90
0.95
-1.93%
48,309
02/06/2026
0.88
0.99
0.88
0.97
+12.75%
109,251
02/05/2026
0.96
0.96
0.86
0.86
-10.40%
205,721
02/04/2026
0.97
0.99
0.93
0.96
-0.08%
48,810
02/03/2026
1.00
1.05
0.95
0.96
-1.96%
46,094
02/02/2026
0.98
1.06
0.96
0.98
-0.02%
202,829
01/30/2026
1.00
1.01
0.98
0.98
-1.98%
62,479
01/29/2026
1.01
1.03
0.97
1.00
-1.96%
106,313
01/28/2026
1.04
1.04
1.02
1.02
0.00%
36,684
01/27/2026
1.02
1.04
1.02
1.02
-0.97%
19,325
01/26/2026
1.05
1.06
1.03
1.03
-0.96%
40,064
01/23/2026
1.05
1.06
1.03
1.04
-1.89%
14,433
01/22/2026
1.05
1.09
1.05
1.06
+1.92%
90,505
01/21/2026
1.07
1.09
1.04
1.04
-0.95%
66,639
01/20/2026
1.10
1.11
1.00
1.05
-5.41%
188,123
01/16/2026
1.14
1.14
1.11
1.11
0.00%
46,753
01/15/2026
1.17
1.17
1.11
1.11
-4.31%
45,246
01/14/2026
1.11
1.19
1.06
1.16
+6.42%
306,701
01/13/2026
1.14
1.15
1.09
1.09
-1.80%
65,131
01/12/2026
1.14
1.17
1.11
1.11
-2.63%
109,896