Cocrystal Pharma, Inc. - Common Stock (COCP)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	1.48	1.48	1.46	1.46	8,353	1.46
9/03/2025	1.48	1.50	1.37	1.46	26,343	1.46
9/02/2025	1.49	1.55	1.45	1.50	46,878	1.50
8/29/2025	1.59	1.59	1.50	1.50	44,970	1.50
8/28/2025	1.52	1.60	1.52	1.57	16,505	1.57
8/27/2025	1.52	1.59	1.52	1.55	16,826	1.55
8/26/2025	1.55	1.57	1.47	1.54	24,954	1.54
8/25/2025	1.56	1.58	1.54	1.54	28,351	1.54
8/22/2025	1.52	1.63	1.51	1.57	37,871	1.57
8/21/2025	1.53	1.56	1.45	1.51	20,507	1.51
8/20/2025	1.55	1.55	1.50	1.52	21,203	1.52
8/19/2025	1.59	1.63	1.53	1.53	36,363	1.53
8/18/2025	1.70	1.70	1.56	1.56	28,131	1.56
8/15/2025	1.68	1.70	1.62	1.70	38,701	1.70
8/14/2025	1.67	1.68	1.61	1.68	18,803	1.68
8/13/2025	1.65	1.71	1.63	1.68	36,794	1.68
8/12/2025	1.59	1.67	1.59	1.65	18,206	1.65
8/11/2025	1.60	1.63	1.59	1.60	34,906	1.60
8/08/2025	1.65	1.67	1.60	1.62	18,133	1.62
8/07/2025	1.71	1.71	1.56	1.65	73,845	1.65
8/06/2025	1.66	1.74	1.66	1.67	55,005	1.67
8/05/2025	1.85	1.90	1.65	1.65	213,521	1.65
8/04/2025	1.96	2.19	1.79	1.94	469,526	1.94
8/01/2025	1.76	1.98	1.56	1.85	2,052,730	1.85
7/31/2025	1.68	1.73	1.65	1.73	154,440	1.73
7/30/2025	1.72	1.75	1.65	1.67	25,786	1.67
7/29/2025	1.70	1.76	1.64	1.74	22,132	1.74
7/28/2025	1.60	1.75	1.60	1.73	36,233	1.73
7/25/2025	1.60	1.64	1.60	1.60	8,146	1.60
7/24/2025	1.63	1.68	1.61	1.62	6,934	1.62
7/23/2025	1.61	1.66	1.60	1.64	10,547	1.64
7/22/2025	1.76	1.76	1.60	1.60	12,706	1.60
7/21/2025	1.61	1.76	1.60	1.61	13,573	1.61
7/18/2025	1.73	1.73	1.59	1.64	9,003	1.64
7/17/2025	1.75	1.81	1.61	1.69	97,051	1.69
7/16/2025	1.72	1.73	1.66	1.67	11,336	1.67
7/15/2025	1.72	1.85	1.68	1.70	37,750	1.70
7/14/2025	1.82	1.95	1.75	1.76	46,417	1.76
7/11/2025	1.59	1.83	1.56	1.80	132,959	1.80
7/10/2025	1.57	1.58	1.55	1.57	12,470	1.57
7/09/2025	1.52	1.60	1.52	1.56	17,241	1.56
7/08/2025	1.50	1.55	1.46	1.52	12,507	1.52
7/07/2025	1.50	1.54	1.50	1.51	13,351	1.51
7/03/2025	1.48	1.57	1.48	1.52	14,097	1.52
7/02/2025	1.49	1.52	1.44	1.51	6,528	1.51
7/01/2025	1.49	1.52	1.45	1.49	24,923	1.49
6/30/2025	1.50	1.55	1.49	1.49	19,591	1.49
6/27/2025	1.54	1.56	1.49	1.49	26,791	1.49
6/26/2025	1.57	1.57	1.52	1.55	9,695	1.55
6/25/2025	1.56	1.56	1.51	1.52	6,375	1.52
6/24/2025	1.52	1.55	1.51	1.55	11,605	1.55
6/23/2025	1.49	1.62	1.49	1.57	26,747	1.57
6/20/2025	1.48	1.63	1.48	1.49	18,037	1.49
6/18/2025	1.55	1.62	1.50	1.55	13,166	1.55
6/17/2025	1.50	1.62	1.50	1.59	17,986	1.59
6/16/2025	1.54	1.54	1.46	1.46	18,243	1.46
6/13/2025	1.62	1.62	1.45	1.54	37,725	1.54
6/12/2025	1.60	1.61	1.54	1.54	9,050	1.54
6/11/2025	1.60	1.69	1.60	1.64	14,467	1.64
6/10/2025	1.65	1.71	1.60	1.61	14,725	1.61
6/09/2025	1.60	1.66	1.56	1.65	7,186	1.65
6/06/2025	1.64	1.68	1.60	1.63	6,187	1.63
6/05/2025	1.75	1.81	1.55	1.63	118,037	1.63