Free Trial

Cocrystal Pharma (COCP) Stock Chart & Stock Price History

Cocrystal Pharma logo
$1.85 +0.12 (+6.94%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$1.94 +0.09 (+4.86%)
As of 08/1/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cocrystal Pharma Stock Price Performance

The Cocrystal Pharma (COCP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.09%, with a year-to-date return of -8.42%. In the past month, the stock has increased 20.13%, reflecting recent market activity.

As of the latest close, Cocrystal Pharma traded at $1.85 with a market cap of and volume of 2.03 million shares. Five years ago, the stock traded at a split-adjusted price of $28.32, representing a 93.47% decrease over that period. At the time, it had a market cap of and a volume of 14.64 million shares.

Receive COCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cocrystal Pharma and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+8.25%
1 Month
Performance
+20.13%
3 Month
Performance
+15.63%
Year-To-Date
Performance
-8.42%
1 Year
Performance
+1.09%
5 Year
Performance
-93.47%

COCP Stock Chart for Sunday, August, 3, 2025

Cocrystal Pharma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$1.73$1.85
+6.94%
$1.98$1.562.03 million shs$18.81 million
07/31/2025$1.67$1.73
+3.60%
$1.73$1.65114,672 shs$0.00
07/30/2025$1.71$1.67
-2.29%
$1.75$1.6525,683 shs$0.00
07/29/2025$1.73$1.71
-1.18%
$1.76$1.6422,132 shs$17.38 million
07/28/2025$1.60$1.73
+8.02%
$1.75$1.6036,190 shs$0.00
07/25/2025$1.62$1.60
-1.17%
$1.64$1.608,132 shs$0.00
07/24/2025$1.60$1.62
+1.25%
$1.68$1.616,925 shs$0.00
07/23/2025$1.60$1.60$1.66$1.6010,547 shs$16.27 million
07/22/2025$1.61$1.60
-0.62%
$1.76$1.6012,375 shs$0.00
07/21/2025$1.64$1.61
-1.83%
$1.76$1.6013,573 shs$0.00
07/18/2025$1.69$1.64
-2.96%
$1.73$1.598,903 shs$0.00
07/17/2025$1.67$1.69
+1.20%
$1.81$1.6196,343 shs$17.19 million
07/16/2025$1.70$1.67
-2.00%
$1.73$1.6611,336 shs$0.00
07/15/2025$1.76$1.70
-3.18%
$1.85$1.6837,750 shs$0.00
07/14/2025$1.80$1.76
-2.22%
$1.95$1.7546,267 shs$0.00
07/11/2025$1.56$1.80
+15.38%
$1.83$1.56132,417 shs$0.00
07/10/2025$1.56$1.56$1.58$1.5512,470 shs$15.87 million
07/09/2025$1.52$1.56
+2.63%
$1.60$1.5217,241 shs$0.00
07/08/2025$1.51$1.52
+0.66%
$1.55$1.4612,506 shs$0.00
07/07/2025$1.54$1.51
-1.95%
$1.54$1.5013,309 shs$15.36 million
07/04/2025$1.54$1.54$1.57$1.4814,097 shs$0.00
07/03/2025$1.51$1.54
+2.05%
$1.57$1.4814,097 shs$15.36 million
07/02/2025$1.49$1.51
+1.28%
$1.52$1.446,528 shs$0.00

This page (NASDAQ:COCP) was last updated on 8/3/2025 by MarketBeat.com Staff
From Our Partners