Cocrystal Pharma, Inc. - Common Stock (COCP)

Historical Prices For Cocrystal Pharma, Inc. - Common Stock (COCP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.49	1.49	1.37	1.42	25,590	1.42
4/03/2025	1.36	1.46	1.35	1.41	32,984	1.41
4/02/2025	1.44	1.48	1.40	1.43	5,006	1.43
4/01/2025	1.40	1.49	1.40	1.42	4,474	1.42
3/31/2025	1.46	1.46	1.38	1.42	19,608	1.42
3/28/2025	1.53	1.54	1.45	1.48	12,767	1.48
3/27/2025	1.41	1.54	1.40	1.43	16,937	1.43
3/26/2025	1.50	1.56	1.50	1.50	8,184	1.50
3/25/2025	1.58	1.63	1.48	1.48	49,354	1.48
3/24/2025	1.50	1.63	1.50	1.58	16,792	1.58
3/21/2025	1.59	1.60	1.52	1.56	8,446	1.56
3/20/2025	1.55	1.59	1.53	1.55	3,713	1.55
3/19/2025	1.59	1.60	1.52	1.53	21,686	1.53
3/18/2025	1.61	1.65	1.59	1.59	16,872	1.59
3/17/2025	1.64	1.77	1.61	1.66	15,668	1.66
3/14/2025	1.67	1.71	1.61	1.64	10,266	1.64
3/13/2025	1.60	1.70	1.58	1.67	21,430	1.67
3/12/2025	1.58	1.67	1.58	1.64	20,918	1.64
3/11/2025	1.58	1.68	1.58	1.66	18,034	1.66
3/10/2025	1.70	1.80	1.62	1.62	40,467	1.62
3/07/2025	1.74	1.78	1.70	1.70	3,963	1.70
3/06/2025	1.71	1.77	1.71	1.76	11,514	1.76
3/05/2025	1.80	1.80	1.71	1.72	18,569	1.72
3/04/2025	1.73	1.77	1.70	1.76	10,169	1.76
3/03/2025	1.75	1.82	1.72	1.79	19,662	1.79
2/28/2025	1.70	1.78	1.69	1.73	5,042	1.73
2/27/2025	1.73	1.87	1.73	1.73	12,628	1.73
2/26/2025	1.77	1.86	1.74	1.74	15,961	1.74
2/25/2025	1.84	1.84	1.73	1.78	34,540	1.78
2/24/2025	1.85	1.98	1.82	1.83	10,421	1.83
2/21/2025	1.98	2.08	1.95	1.95	20,381	1.95
2/20/2025	1.87	2.00	1.85	1.96	13,713	1.96
2/19/2025	1.76	2.08	1.75	1.85	109,732	1.85
2/18/2025	1.79	1.86	1.77	1.84	21,552	1.84
2/14/2025	1.85	1.91	1.82	1.85	15,419	1.85
2/13/2025	1.87	1.95	1.63	1.86	29,959	1.86
2/12/2025	2.29	2.29	1.70	1.92	92,591	1.92
2/11/2025	2.33	2.33	2.15	2.22	51,309	2.22
2/10/2025	1.80	2.34	1.80	2.28	125,251	2.28
2/07/2025	1.87	1.87	1.81	1.83	15,160	1.83
2/06/2025	1.92	1.95	1.87	1.89	14,248	1.89
2/05/2025	1.98	1.99	1.89	1.91	19,298	1.91
2/04/2025	1.87	1.97	1.87	1.97	10,940	1.97
2/03/2025	1.95	1.95	1.87	1.87	10,741	1.87
1/31/2025	2.04	2.08	1.99	1.99	6,396	1.99
1/30/2025	1.99	2.05	1.96	1.99	15,760	1.99
1/29/2025	1.99	2.00	1.96	2.00	8,081	2.00
1/28/2025	2.05	2.05	1.98	1.99	11,214	1.99
1/27/2025	2.04	2.12	2.00	2.06	24,681	2.06
1/24/2025	2.09	2.11	2.01	2.11	11,959	2.11
1/23/2025	2.00	2.09	1.99	2.08	13,340	2.08
1/22/2025	2.12	2.12	1.91	2.00	44,829	2.00
1/21/2025	1.91	2.10	1.88	1.96	21,661	1.96
1/17/2025	2.05	2.17	1.92	1.98	24,065	1.98
1/16/2025	1.98	2.02	1.92	2.01	36,481	2.01
1/15/2025	1.99	2.12	1.94	2.01	26,299	2.01
1/14/2025	2.31	2.31	1.95	1.99	29,164	1.99
1/13/2025	2.15	2.39	2.01	2.08	22,934	2.08
1/10/2025	2.33	2.44	2.21	2.21	12,319	2.21
1/08/2025	2.44	2.60	2.28	2.41	60,847	2.41
1/07/2025	2.40	2.45	2.21	2.26	24,645	2.26
1/06/2025	2.32	2.59	2.28	2.40	53,826	2.40