Free Trial

Cocrystal Pharma (COCP) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free COCP Stock Alerts
$2.25
+0.05 (+2.27%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Cocrystal Pharma Stock Price Performance

5 Day
Performance
+8.70%
1 Month
Performance
+44.69%
3 Month
Performance
+54.64%
6 Month
Performance
+22.28%
Year-To-Date
Performance
+30.65%
1 Year
Performance
-0.44%
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

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

COCP Stock Chart for Tuesday, May, 28, 2024

COCP Chart by TradingView

Cocrystal Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.20$2.25
+2.27%		$2.33$2.12108,931 shs$22.88 million
05/27/2024$2.20$2.20$2.35$1.89147,700 shs$22.37 million
05/24/2024$2.07$2.21
+6.76%		$2.35$1.89142,819 shs$22.48 million
05/23/2024$2.06$2.07
+0.49%		$2.24$1.8736,050 shs$21.05 million
05/22/2024$1.90$2.06
+8.42%		$2.15$1.7793,923 shs$20.95 million
05/21/2024$1.89$1.90
+0.53%		$1.91$1.9013,663 shs$19.33 million
05/20/2024$1.95$1.89
-3.08%		$1.95$1.849,312 shs$19.22 million
05/17/2024$1.95$1.95$2.07$1.808,000 shs$19.83 million
05/16/2024$2.10$1.95
-7.14%		$2.10$1.9324,256 shs$19.84 million
05/15/2024$1.87$2.10
+12.30%		$2.15$1.8969,680 shs$21.36 million
05/14/2024$1.75$1.87
+6.86%		$1.96$1.7614,195 shs$19.02 million
05/13/2024$1.73$1.75
+1.20%		$1.81$1.7116,730 shs$17.80 million
05/10/2024$1.75$1.73
-1.19%		$1.96$1.7047,203 shs$17.59 million
05/09/2024$1.61$1.75
+9.03%		$1.78$1.6187,966 shs$17.80 million
05/08/2024$1.57$1.61
+2.23%		$1.65$1.6013,811 shs$16.32 million
05/07/2024$1.61$1.57
-2.48%		$1.64$1.559,177 shs$15.97 million
05/06/2024$1.63$1.61
-1.23%		$1.69$1.618,193 shs$16.38 million
05/03/2024$1.56$1.63
+4.49%		$1.73$1.5925,423 shs$16.58 million
05/02/2024$1.52$1.56
+2.63%		$1.59$1.5217,325 shs$15.87 million
05/01/2024$1.58$1.52
-3.80%		$1.60$1.5223,045 shs$15.46 million
04/30/2024$1.54$1.58
+2.34%		$1.58$1.521,514 shs$16.07 million
04/29/2024$1.56$1.54
-0.72%		$1.54$1.492,188 shs$15.70 million
04/26/2024$1.51$1.56
+2.98%		$1.58$1.5029,490 shs$15.81 million
04/25/2024$1.50$1.51
+0.67%		$1.57$1.511,699 shs$15.36 million
04/24/2024$1.56$1.50
-3.97%		$1.59$1.503,850 shs$15.26 million
04/23/2024$1.52$1.56
+2.76%		$1.59$1.56741 shs$15.89 million
04/22/2024$1.53$1.52
-0.65%		$1.57$1.499,707 shs$15.46 million
04/19/2024$1.47$1.50
+2.04%		$1.60$1.487,620 shs$15.26 million
04/18/2024$1.43$1.47
+2.80%		$1.49$1.465,066 shs$14.95 million
04/17/2024$1.46$1.43
-2.05%		$1.53$1.428,354 shs$14.55 million
04/16/2024$1.40$1.46
+4.29%		$1.52$1.3519,163 shs$14.85 million
04/15/2024$1.45$1.40
-3.45%		$1.46$1.4022,345 shs$14.24 million
04/12/2024$1.55$1.45
-6.45%		$1.56$1.4413,354 shs$14.75 million
04/11/2024$1.57$1.55
-1.27%		$1.58$1.517,579 shs$15.76 million
04/10/2024$1.54$1.57
+1.95%		$1.60$1.529,971 shs$15.97 million
04/09/2024$1.57$1.54
-1.91%		$1.60$1.529,631 shs$15.66 million
04/08/2024$1.60$1.57
-1.57%		$1.67$1.529,127 shs$15.97 million
04/05/2024$1.47$1.60
+8.50%		$1.63$1.4260,255 shs$16.22 million
04/04/2024$1.45$1.47
+1.38%		$1.54$1.4221,774 shs$14.95 million
04/03/2024$1.48$1.45
-2.03%		$1.55$1.428,258 shs$14.75 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$1.51$1.48
-1.99%		$1.55$1.469,954 shs$15.05 million
04/01/2024$1.40$1.51
+7.86%		$1.55$1.4037,778 shs$15.36 million
03/29/2024$1.40$1.40$1.74$1.4083,047 shs$14.24 million
03/28/2024$1.50$1.40
-6.67%		$1.74$1.4082,840 shs$14.24 million
03/27/2024$1.48$1.50
+1.35%		$1.52$1.4611,744 shs$15.26 million
03/26/2024$1.50$1.48
-1.33%		$1.55$1.487,185 shs$15.05 million
03/25/2024$1.53$1.50
-1.96%		$1.55$1.478,274 shs$15.26 million
03/22/2024$1.51$1.53
+1.32%		$1.54$1.474,710 shs$15.56 million
03/21/2024$1.52$1.51
-0.66%		$1.58$1.5013,369 shs$15.36 million
03/20/2024$1.42$1.52
+7.04%		$1.52$1.4212,658 shs$15.46 million
03/19/2024$1.48$1.42
-4.05%		$1.50$1.4117,027 shs$14.44 million
03/18/2024$1.52$1.48
-2.63%		$1.56$1.4517,284 shs$15.05 million
03/15/2024$1.47$1.52
+3.51%		$1.55$1.5010,357 shs$15.46 million
03/14/2024$1.47$1.47
-0.10%		$1.50$1.4411,435 shs$14.94 million
03/13/2024$1.46$1.47
+0.68%		$1.52$1.4217,476 shs$14.96 million
03/12/2024$1.48$1.46
-1.35%		$1.48$1.437,982 shs$14.85 million
03/11/2024$1.45$1.48
+2.05%		$1.51$1.409,731 shs$15.05 million
03/08/2024$1.47$1.45
-1.34%		$1.55$1.4018,779 shs$14.75 million
03/07/2024$1.52$1.47
-3.29%		$1.50$1.455,859 shs$14.95 million
03/06/2024$1.55$1.52
-1.94%		$1.58$1.459,521 shs$15.46 million
03/05/2024$1.50$1.55
+3.33%		$1.55$1.467,832 shs$15.76 million
03/04/2024$1.48$1.50
+1.35%		$1.53$1.4427,446 shs$15.26 million
03/01/2024$1.43$1.48
+3.50%		$1.55$1.4326,319 shs$15.05 million
02/29/2024$1.46$1.43
-1.72%		$1.50$1.436,200 shs$14.54 million
02/28/2024$1.45$1.46
+0.39%		$1.46$1.406,145 shs$14.80 million
02/27/2024$1.47$1.45
-1.40%		$1.49$1.3910,267 shs$14.74 million

Related Companies:
This page (NASDAQ:COCP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings