MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COCP — Cocrystal Pharma, Inc. Common Stock
NasdaqCocrystal Pharma, Inc. Common Stock
$1.15
+0.01(+0.44%)
- O
- 1.17
- H
- 1.17
- L
- 1.14
- V
- 13.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.15
Period Return-17.63%
Period High$2.67
Period Low$0.76
Avg Daily Volume725.4K
Total Trading Days365
COCP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.17 | $1.17 | $1.14 | $1.15 | +$0.01 | +0.44% | 13,711 | $1.16 | $1.14 $1.17 |
| Oct 1, 2026 | $1.18 | $1.18 | $1.12 | $1.14 | $-0.01 | -0.87% | 68,045 | $1.14 | $1.12 $1.18 |
| Sep 30, 2026 | $1.14 | $1.19 | $1.12 | $1.15 | +$0.03 | +2.68% | 12,665 | $1.14 | $1.12 $1.19 |
| Sep 29, 2026 | $1.24 | $1.24 | $1.10 | $1.12 | $-0.09 | -7.44% | 121,019 | $1.16 | $1.10 $1.24 |
| Sep 28, 2026 | $1.19 | $1.22 | $1.15 | $1.21 | +$0.04 | +3.42% | 32,115 | $1.19 | $1.15 $1.22 |
| Sep 25, 2026 | $1.18 | $1.18 | $1.14 | $1.17 | +$0.02 | +1.74% | 13,384 | $1.15 | $1.14 $1.18 |
| Sep 24, 2026 | $1.21 | $1.21 | $1.13 | $1.15 | $-0.04 | -3.36% | 48,044 | $1.15 | $1.13 $1.21 |
| Sep 23, 2026 | $1.17 | $1.28 | $1.16 | $1.19 | +$0.00 | +0.00% | 26,056 | $1.18 | $1.16 $1.28 |
| Sep 22, 2026 | $1.21 | $1.28 | $1.19 | $1.19 | +$0.00 | +0.00% | 69,025 | $1.22 | $1.19 $1.28 |
| Sep 21, 2026 | $1.20 | $1.25 | $1.19 | $1.19 | $-0.02 | -1.65% | 41,132 | $1.21 | $1.19 $1.25 |
| Sep 18, 2026 | $1.14 | $1.25 | $1.14 | $1.21 | +$0.07 | +6.14% | 176,485 | $1.21 | $1.14 $1.25 |
| Sep 17, 2026 | $1.14 | $1.15 | $1.12 | $1.14 | +$0.00 | +0.00% | 13,822 | $1.14 | $1.12 $1.15 |
| Sep 16, 2026 | $1.13 | $1.17 | $1.11 | $1.14 | +$0.00 | +0.00% | 46,846 | $1.14 | $1.11 $1.17 |
| Sep 15, 2026 | $1.21 | $1.23 | $1.12 | $1.14 | $-0.03 | -2.56% | 33,983 | $1.15 | $1.12 $1.23 |
| Sep 14, 2026 | $1.27 | $1.27 | $1.17 | $1.17 | $-0.07 | -5.65% | 23,027 | $1.21 | $1.17 $1.27 |
| Sep 11, 2026 | $1.26 | $1.29 | $1.22 | $1.24 | +$0.01 | +0.81% | 58,540 | $1.24 | $1.22 $1.29 |
| Sep 10, 2026 | $1.26 | $1.28 | $1.22 | $1.23 | $-0.01 | -0.81% | 53,602 | $1.25 | $1.22 $1.28 |
| Sep 9, 2026 | $1.18 | $1.29 | $1.18 | $1.24 | +$0.06 | +5.08% | 111,347 | $1.24 | $1.18 $1.29 |
| Sep 8, 2026 | $1.15 | $1.20 | $1.12 | $1.18 | +$0.05 | +4.42% | 61,386 | $1.17 | $1.12 $1.20 |
| Sep 4, 2026 | $1.12 | $1.14 | $1.10 | $1.13 | +$0.00 | +0.00% | 43,422 | $1.12 | $1.10 $1.14 |
| Sep 3, 2026 | $1.16 | $1.16 | $1.12 | $1.13 | $-0.03 | -2.59% | 29,248 | $1.14 | $1.12 $1.16 |
| Sep 2, 2026 | $1.15 | $1.17 | $1.11 | $1.16 | +$0.04 | +3.57% | 54,694 | $1.13 | $1.11 $1.17 |
| Sep 1, 2026 | $1.17 | $1.17 | $1.10 | $1.12 | $-0.04 | -3.45% | 34,756 | $1.12 | $1.10 $1.17 |
| Aug 31, 2026 | $1.10 | $1.16 | $1.10 | $1.16 | +$0.06 | +5.45% | 48,490 | $1.12 | $1.10 $1.16 |
| Aug 28, 2026 | $1.18 | $1.18 | $1.10 | $1.10 | $-0.04 | -3.51% | 28,740 | $1.14 | $1.10 $1.18 |
| Aug 27, 2026 | $1.10 | $1.17 | $1.10 | $1.14 | +$0.02 | +1.79% | 44,943 | $1.15 | $1.10 $1.17 |
| Aug 26, 2026 | $1.13 | $1.17 | $1.12 | $1.12 | $-0.01 | -0.88% | 18,786 | $1.13 | $1.12 $1.17 |
| Aug 25, 2026 | $1.11 | $1.18 | $1.10 | $1.13 | +$0.02 | +1.80% | 71,842 | $1.14 | $1.10 $1.18 |
| Aug 24, 2026 | $1.19 | $1.19 | $1.10 | $1.11 | $-0.04 | -3.48% | 46,044 | $1.12 | $1.10 $1.19 |
| Aug 21, 2026 | $1.19 | $1.21 | $1.10 | $1.15 | $-0.02 | -1.71% | 84,973 | $1.16 | $1.10 $1.21 |