Free Trial
→ New Banking Law #1582 Could Unlock $21 Trillion for Americans (From Brownstone Research) (Ad)tc pixel Free COCP Stock Alerts

Cocrystal Pharma (COCP) Stock Chart & Stock Price History

Cocrystal Pharma logo
$1.48 +0.01 (+0.97%)
Closing price 03:59 PM Eastern
Extended Trading
$1.47 -0.01 (-0.34%)
As of 07:52 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 16.67%, with a year-to-date return of -26.98%. In the past month, the stock has decreased 10.61%, reflecting recent market activity.

As of the latest close, Cocrystal Pharma traded at $1.46 with a market cap of $14.99 million and volume of 8,240 shares. Five years ago, the stock traded at a split-adjusted price of $10.92, representing a 86.49% decrease over that period. At the time, it had a market cap of $48.25 million and a volume of 1.36 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.

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
-1.67%
1 Month
Performance
-10.61%
3 Month
Performance
-9.51%
Year-To-Date
Performance
-26.98%
1 Year
Performance
-16.67%
5 Year
Performance
-86.49%

COCP Stock Chart for Friday, September, 5, 2025

COCP Chart by TradingView

Cocrystal Pharma Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/22/2025$1.51$1.57
+3.86%		$1.63$1.5137,870 shs$16.06 million
08/21/2025$1.52$1.51
-0.86%		$1.57$1.4520,147 shs$15.46 million
08/20/2025$1.53$1.52
-0.65%		$1.55$1.5021,203 shs$15.59 million
08/19/2025$1.56$1.53
-1.92%		$1.63$1.5336,343 shs$15.70 million
08/18/2025$1.70$1.56
-7.96%		$1.70$1.5628,131 shs$16.01 million
08/15/2025$1.68$1.70
+0.89%		$1.70$1.6238,701 shs$0.00
08/14/2025$1.68$1.68$1.68$1.6118,797 shs$17.09 million
08/13/2025$1.65$1.68
+1.82%		$1.71$1.6336,691 shs$0.00
08/12/2025$1.60$1.65
+3.12%		$1.67$1.5918,135 shs$0.00
08/11/2025$1.62$1.60
-1.23%		$1.63$1.5934,580 shs$16.27 million
08/08/2025$1.65$1.62
-1.82%		$1.67$1.6017,514 shs$0.00
08/07/2025$1.67$1.65
-1.20%		$1.71$1.5673,284 shs$16.78 million
08/06/2025$1.65$1.67
+1.21%		$1.74$1.6654,365 shs$0.00
08/05/2025$1.94$1.65
-14.95%		$1.90$1.65211,549 shs$0.00
08/04/2025$1.85$1.94
+4.86%		$2.19$1.79464,226 shs$19.73 million
Related Companies

This page (NASDAQ:COCP) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsoredtc pixel
Google did what!?!?
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | 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