Free Trial
→ Arizona-made nanochips the new millionaire maker? (From Banyan Hill Publishing) (Ad)tc pixel Free COCP Stock Alerts

Cocrystal Pharma (COCP) Stock Chart & Stock Price History

Cocrystal Pharma logo
$1.25 0.00 (0.00%)
Closing price 04:00 PM Eastern
Extended Trading
$1.22 -0.03 (-2.40%)
As of 07:56 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.
Compare

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 decreased 26.90%, with a year-to-date return of -38.12%. In the past month, the stock has decreased 19.09%, reflecting recent market activity.

As of the latest close, Cocrystal Pharma traded at $1.25 with a market cap of $12.84 million and volume of 203,615 shares. Five years ago, the stock traded at a split-adjusted price of $11.04, representing a 88.68% decrease over that period. At the time, it had a market cap of $47.97 million and a volume of 466,338 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.02%
1 Month
Performance
-19.09%
3 Month
Performance
-19.35%
Year-To-Date
Performance
-38.12%
1 Year
Performance
-26.90%
5 Year
Performance
-88.68%

COCP Stock Chart for Friday, September, 26, 2025

COCP Chart by TradingView

Cocrystal Pharma Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2025$1.25$1.25$1.28$1.24151,875 shs$12.84 million
09/25/2025$1.33$1.25
-6.02%		$1.33$1.24203,615 shs$12.84 million
09/24/2025$1.31$1.33
+1.53%		$1.37$1.29295,382 shs$13.66 million
09/23/2025$1.30$1.31
+0.77%		$1.42$1.30894,512 shs$13.45 million
09/22/2025$1.33$1.30
-2.26%		$1.34$1.23729,990 shs$13.36 million
09/19/2025$1.27$1.33
+4.72%		$1.39$1.23757,396 shs$13.67 million
09/18/2025$1.22$1.27
+4.53%		$1.28$1.17396,607 shs$13.04 million
09/17/2025$1.32$1.22
-7.95%		$1.35$1.17741,301 shs$12.47 million
09/16/2025$1.43$1.32
-7.69%		$1.40$1.29597,371 shs$13.54 million
09/15/2025$1.58$1.43
-9.49%		$1.46$1.311.90 million shs$14.67 million
09/12/2025$1.44$1.58
+9.72%		$2.67$1.5482.95 million shs$16.21 million
09/11/2025$1.46$1.44
-1.37%		$1.47$1.4321,916 shs$14.77 million
09/10/2025$1.45$1.46
+0.69%		$1.48$1.4352,736 shs$14.98 million
09/09/2025$1.50$1.45
-3.33%		$1.49$1.4422,145 shs$14.88 million
09/08/2025$1.48$1.50
+1.69%		$1.56$1.42272,129 shs$15.39 million
09/05/2025$1.46$1.48
+0.97%		$1.58$1.4248,295 shs$15.13 million
09/04/2025$1.48$1.46
-0.96%		$1.48$1.468,240 shs$14.99 million
09/03/2025$1.50$1.48
-1.67%		$1.50$1.3726,343 shs$15.13 million
09/02/2025$1.50$1.50$1.55$1.4546,878 shs$15.39 million
09/01/2025$1.50$1.50$1.59$1.5044,819 shs$15.39 million
08/29/2025$1.59$1.50
-5.36%		$1.59$1.5044,819 shs$15.39 million
08/28/2025$1.55$1.59
+2.26%		$1.60$1.5216,305 shs$16.26 million
08/27/2025$1.55$1.55
+0.32%		$1.59$1.5216,826 shs$15.90 million
08/26/2025$1.53$1.55
+0.91%		$1.57$1.4724,944 shs$15.85 million
08/25/2025$1.57$1.53
-2.17%		$1.58$1.5428,317 shs$15.71 million
Related Companies

This page (NASDAQ:COCP) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
What The Silver Boom Could Mean For You…
AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...
Goldco Precious Metals | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Trump Devises the Death of the IRS ☠️
Trump has just signed an executive order creating America's first-ever National Investment Fund — a game-chang...
Angel Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel