Cocrystal Pharma, Inc. - Common Stock (COCP)

Historical Prices For Cocrystal Pharma, Inc. - Common Stock (COCP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.02	1.08	1.01	1.06	196,127	1.06
10/22/2025	1.05	1.07	1.01	1.03	231,830	1.03
10/21/2025	1.10	1.10	1.04	1.06	84,646	1.06
10/20/2025	1.08	1.12	1.04	1.09	145,800	1.09
10/17/2025	1.05	1.08	1.03	1.07	121,518	1.07
10/16/2025	1.06	1.09	1.04	1.07	158,766	1.07
10/15/2025	1.07	1.07	1.04	1.05	89,213	1.05
10/14/2025	1.05	1.08	1.03	1.07	145,080	1.07
10/13/2025	1.15	1.17	1.02	1.06	389,859	1.06
10/10/2025	1.24	1.27	1.15	1.15	212,576	1.15
10/09/2025	1.25	1.28	1.22	1.22	125,739	1.22
10/08/2025	1.22	1.26	1.21	1.25	166,242	1.25
10/07/2025	1.23	1.28	1.19	1.21	217,647	1.21
10/06/2025	1.20	1.24	1.20	1.22	156,667	1.22
10/03/2025	1.23	1.24	1.20	1.21	135,858	1.21
10/02/2025	1.25	1.27	1.21	1.22	128,454	1.22
10/01/2025	1.23	1.29	1.22	1.26	192,395	1.26
9/30/2025	1.19	1.31	1.17	1.25	651,987	1.25
9/29/2025	1.23	1.24	1.19	1.20	167,031	1.20
9/26/2025	1.27	1.28	1.24	1.25	153,998	1.25
9/25/2025	1.30	1.33	1.24	1.25	204,709	1.25
9/24/2025	1.33	1.37	1.29	1.33	296,356	1.33
9/23/2025	1.32	1.42	1.30	1.31	898,806	1.31
9/22/2025	1.23	1.34	1.23	1.30	759,162	1.30
9/19/2025	1.25	1.39	1.23	1.33	789,703	1.33
9/18/2025	1.19	1.28	1.17	1.27	400,687	1.27
9/17/2025	1.30	1.35	1.17	1.22	770,118	1.22
9/16/2025	1.40	1.40	1.29	1.32	605,080	1.32
9/15/2025	1.42	1.46	1.31	1.43	1,913,941	1.43
9/12/2025	2.45	2.67	1.54	1.58	83,155,454	1.58
9/11/2025	1.43	1.47	1.43	1.44	21,916	1.44
9/10/2025	1.43	1.48	1.43	1.46	55,736	1.46
9/09/2025	1.44	1.49	1.44	1.45	22,145	1.45
9/08/2025	1.47	1.56	1.42	1.50	272,244	1.50
9/05/2025	1.44	1.58	1.42	1.48	48,300	1.48
9/04/2025	1.48	1.48	1.46	1.46	8,353	1.46
9/03/2025	1.48	1.50	1.37	1.46	26,343	1.46
9/02/2025	1.49	1.55	1.45	1.50	46,878	1.50
8/29/2025	1.59	1.59	1.50	1.50	44,970	1.50
8/28/2025	1.52	1.60	1.52	1.57	16,505	1.57
8/27/2025	1.52	1.59	1.52	1.55	16,826	1.55
8/26/2025	1.55	1.57	1.47	1.54	24,954	1.54
8/25/2025	1.56	1.58	1.54	1.54	28,351	1.54
8/22/2025	1.52	1.63	1.51	1.57	37,871	1.57
8/21/2025	1.53	1.56	1.45	1.51	20,507	1.51
8/20/2025	1.55	1.55	1.50	1.52	21,203	1.52
8/19/2025	1.59	1.63	1.53	1.53	36,363	1.53
8/18/2025	1.70	1.70	1.56	1.56	28,131	1.56
8/15/2025	1.68	1.70	1.62	1.70	38,701	1.70
8/14/2025	1.67	1.68	1.61	1.68	18,803	1.68
8/13/2025	1.65	1.71	1.63	1.68	36,794	1.68
8/12/2025	1.59	1.67	1.59	1.65	18,206	1.65
8/11/2025	1.60	1.63	1.59	1.60	34,906	1.60
8/08/2025	1.65	1.67	1.60	1.62	18,133	1.62
8/07/2025	1.71	1.71	1.56	1.65	73,845	1.65
8/06/2025	1.66	1.74	1.66	1.67	55,005	1.67
8/05/2025	1.85	1.90	1.65	1.65	213,521	1.65
8/04/2025	1.96	2.19	1.79	1.94	469,526	1.94
8/01/2025	1.76	1.98	1.56	1.85	2,052,730	1.85
7/31/2025	1.68	1.73	1.65	1.73	154,440	1.73
7/30/2025	1.72	1.75	1.65	1.67	25,786	1.67
7/29/2025	1.70	1.76	1.64	1.74	22,132	1.74
7/28/2025	1.60	1.75	1.60	1.73	36,233	1.73
7/25/2025	1.60	1.64	1.60	1.60	8,146	1.60
7/24/2025	1.63	1.68	1.61	1.62	6,934	1.62