Free Trial

Cocrystal Pharma (COCP) Stock Chart & Stock Price History

Cocrystal Pharma logo
$1.43 -0.09 (-5.61%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$1.43 0.00 (0.00%)
As of 05/21/2025 06:44 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 decreased 30.58%, with a year-to-date return of -29.21%. In the past month, the stock has increased 1.78%, reflecting recent market activity.

As of the latest close, Cocrystal Pharma traded at $1.43 with a market cap of $14.54 million and volume of 22,982 shares. Five years ago, the stock traded at a split-adjusted price of $11.52, representing a 87.59% decrease over that period. At the time, it had a market cap of $50.57 million and a volume of 4.15 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
+0.70%
1 Month
Performance
+1.78%
3 Month
Performance
-26.67%
Year-To-Date
Performance
-29.21%
1 Year
Performance
-30.58%
5 Year
Performance
-87.59%

COCP Stock Chart for Thursday, May, 22, 2025

Cocrystal Pharma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.52$1.43
-5.61%
$1.66$1.4322,982 shs$14.54 million
05/20/2025$1.41$1.52
+7.45%
$1.61$1.4230,304 shs$15.41 million
05/19/2025$1.42$1.41
-0.70%
$1.49$1.4015,109 shs$14.34 million
05/16/2025$1.44$1.42
-1.39%
$1.50$1.4017,952 shs$14.44 million
05/15/2025$1.46$1.44
-1.37%
$1.54$1.4014,079 shs$14.65 million
05/14/2025$1.54$1.46
-5.44%
$1.57$1.4640,390 shs$14.85 million
05/13/2025$1.57$1.54
-1.34%
$1.79$1.4929,989 shs$15.70 million
05/12/2025$1.52$1.57
+2.96%
$1.58$1.5114,396 shs$15.92 million
05/09/2025$1.59$1.52
-4.10%
$1.65$1.442,113 shs$15.46 million
05/08/2025$1.57$1.59
+0.96%
$1.61$1.551,990 shs$16.12 million
05/07/2025$1.48$1.57
+6.44%
$1.61$1.3627,366 shs$15.97 million
05/06/2025$1.52$1.48
-2.64%
$1.74$1.448,135 shs$15.00 million
05/05/2025$1.60$1.52
-5.31%
$1.59$1.488,675 shs$15.41 million
05/02/2025$1.58$1.60
+1.27%
$1.79$1.6017,556 shs$16.27 million
05/01/2025$1.51$1.58
+4.64%
$1.59$1.525,564 shs$16.07 million
04/30/2025$1.61$1.51
-5.92%
$1.74$1.497,529 shs$15.36 million
04/29/2025$1.65$1.61
-2.73%
$1.72$1.564,869 shs$16.32 million
04/28/2025$1.71$1.65
-3.45%
$1.81$1.6024,045 shs$16.78 million
04/25/2025$1.46$1.71
+17.05%
$1.71$1.3324,618 shs$17.38 million
04/24/2025$1.41$1.46
+3.55%
$1.48$1.3633,952 shs$14.85 million
04/23/2025$1.41$1.41
+0.36%
$1.44$1.2326,653 shs$14.34 million
04/22/2025$1.34$1.41
+5.21%
$1.41$1.3411,269 shs$14.29 million
04/21/2025$1.32$1.34
+1.47%
$1.35$1.3020,922 shs$13.58 million

This page (NASDAQ:COCP) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners