The highest closing price for Cocrystal Pharma (COCP) last month was $1.94, on August 4. It was down 15% for the month. The latest price is $1.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $1.59 | $1.59 | $1.50 | $1.50 | 44,970 |
August 28 2025 | $1.52 | $1.60 | $1.52 | $1.57 | 16,505 |
August 27 2025 | $1.52 | $1.59 | $1.52 | $1.55 | 16,826 |
August 26 2025 | $1.55 | $1.57 | $1.47 | $1.55 | 24,954 |
August 25 2025 | $1.56 | $1.58 | $1.54 | $1.54 | 28,361 |
August 22 2025 | $1.52 | $1.63 | $1.51 | $1.57 | 37,871 |
August 21 2025 | $1.53 | $1.57 | $1.45 | $1.51 | 20,512 |
August 20 2025 | $1.55 | $1.55 | $1.50 | $1.52 | 21,303 |
August 19 2025 | $1.59 | $1.63 | $1.53 | $1.53 | 36,364 |
August 18 2025 | $1.70 | $1.70 | $1.56 | $1.56 | 28,273 |
August 15 2025 | $1.68 | $1.70 | $1.62 | $1.70 | 38,701 |
August 14 2025 | $1.67 | $1.68 | $1.61 | $1.68 | 18,803 |
August 13 2025 | $1.65 | $1.71 | $1.63 | $1.68 | 36,794 |
August 12 2025 | $1.59 | $1.67 | $1.59 | $1.65 | 18,506 |
August 11 2025 | $1.60 | $1.63 | $1.59 | $1.60 | 35,661 |
August 08 2025 | $1.65 | $1.67 | $1.60 | $1.62 | 18,133 |
August 07 2025 | $1.71 | $1.71 | $1.56 | $1.65 | 73,900 |
August 06 2025 | $1.66 | $1.74 | $1.66 | $1.67 | 56,365 |
August 05 2025 | $1.85 | $1.90 | $1.65 | $1.65 | 213,738 |
August 04 2025 | $1.96 | $2.19 | $1.79 | $1.94 | 473,007 |
August 01 2025 | $1.77 | $1.98 | $1.56 | $1.85 | 2,052,729 |
Daily pricing data for Cocrystal Pharma dates back to 4/1/2008, and may be incomplete.
