NASDAQ:COCP | Historical Stock Price | Cocrystal Pharma, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-22 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$3.88$17.25$76.62$340.36$1,512.002012-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.32$16.32122,125——
2020-12-30$17.04$17.04123,167——
2020-12-29$17.04$17.04132,733——
2020-12-28$17.76$17.76126,083——
2020-12-24$18.60$18.60189,967——
2020-12-23$18.00$18.00102,383——
2020-12-22$18.12$18.12276,467——
2020-12-21$20.16$20.16333,483——
2020-12-18$18.48$18.48287,067——
2020-12-17$16.44$16.44130,600——
2020-12-16$17.16$17.1699,633——
2020-12-15$17.64$17.64144,292——
2020-12-14$18.12$18.12120,125——
2020-12-11$18.60$18.60135,675——
2020-12-10$19.32$19.32123,067——
2020-12-09$18.48$18.48224,875——
2020-12-08$19.56$19.56172,892——
2020-12-07$20.40$20.40255,875——
2020-12-04$19.92$19.92286,025——
2020-12-03$19.68$19.68257,642——
2020-12-02$18.36$18.36541,100——
2020-12-01$19.80$19.801,267,733——
2020-11-30$25.92$25.921,979,758——
2020-11-27$22.68$22.681,233,225——
2020-11-25$20.52$20.525,837,208——
2020-11-24$15.60$15.602,068,417——
2020-11-23$10.44$10.4451,775——
2020-11-20$10.68$10.6842,008——
2020-11-19$10.68$10.6837,442——
2020-11-18$10.32$10.3250,692——
2020-11-17$10.20$10.2050,942——
2020-11-16$10.20$10.2055,192——
2020-11-13$10.44$10.4461,142——
2020-11-12$10.56$10.56156,233——
2020-11-11$10.20$10.20107,642——
2020-11-10$9.96$9.9627,600——
2020-11-09$10.08$10.0837,967——
2020-11-06$10.44$10.4462,525——
2020-11-05$9.72$9.7228,008——
2020-11-04$10.08$10.0823,600——
2020-11-03$9.60$9.6031,300——
2020-11-02$9.60$9.6029,083——
2020-10-30$9.96$9.9654,550——
2020-10-29$10.08$10.0827,342——
2020-10-28$10.20$10.2037,767——
2020-10-27$10.08$10.0832,767——
2020-10-26$10.44$10.4459,633——
2020-10-23$10.32$10.3225,658——
2020-10-22$10.32$10.3257,058——
2020-10-21$10.56$10.5650,492——
2020-10-20$10.56$10.5654,808——
2020-10-19$10.80$10.80108,108——
2020-10-16$10.80$10.8049,500——
2020-10-15$11.04$11.0453,842——
2020-10-14$11.16$11.1664,633——
2020-10-13$11.64$11.64181,500——
2020-10-12$10.92$10.9231,450——
2020-10-09$11.16$11.1626,083——
2020-10-08$11.16$11.1649,242——
2020-10-07$10.80$10.8029,500——
2020-10-06$10.92$10.9239,258——
2020-10-05$11.04$11.0435,700——
2020-10-02$10.80$10.8045,942——
2020-10-01$11.16$11.1642,050——
2020-09-30$11.16$11.1626,167——
2020-09-29$11.16$11.1645,767——
2020-09-28$11.40$11.40253,683——
2020-09-25$11.04$11.0439,858——
2020-09-24$10.80$10.8092,058——
2020-09-23$11.40$11.4078,833——
2020-09-22$12.60$12.60113,067——
2020-09-21$11.76$11.7654,900——
2020-09-18$12.00$12.0068,500——
2020-09-17$12.48$12.48196,858——
2020-09-16$12.00$12.00140,817——
2020-09-15$11.40$11.4050,708——
2020-09-14$11.52$11.5268,250——
2020-09-11$10.92$10.9240,917——
2020-09-10$11.04$11.0455,117——
2020-09-09$11.64$11.64194,000——
2020-09-08$11.16$11.16120,725——
2020-09-04$10.92$10.92113,958——
2020-09-03$10.32$10.32175,367——
2020-09-02$11.16$11.16130,925——
2020-09-01$12.00$12.00236,467——
2020-08-31$12.72$12.72157,392——
2020-08-28$12.72$12.72235,133——
2020-08-27$12.48$12.48761,992——
2020-08-26$16.32$16.32132,883——
2020-08-25$17.16$17.16154,875——
2020-08-24$16.44$16.44346,417——
2020-08-21$19.68$19.68200,617——
2020-08-20$22.56$22.5658,492——
2020-08-19$22.68$22.6861,125——
2020-08-18$23.28$23.28136,275——
2020-08-17$23.40$23.4071,208——
2020-08-14$23.04$23.0484,508——
2020-08-13$23.28$23.2865,667——
2020-08-12$24.00$24.0086,333——
2020-08-11$23.64$23.64151,142——
2020-08-10$25.80$25.80178,042——
2020-08-07$24.48$24.48304,400——
2020-08-06$24.96$24.96389,850——
2020-08-05$26.40$26.40322,025——
2020-08-04$27.72$27.724,260,517——
2020-08-03$28.32$28.321,412,917——
2020-07-31$20.28$20.28142,933——
2020-07-30$20.76$20.76168,692——
2020-07-29$22.20$22.2096,517——
2020-07-28$22.56$22.5679,792——
2020-07-27$22.92$22.92117,667——
2020-07-24$23.88$23.88156,175——
2020-07-23$23.16$23.16178,258——
2020-07-22$24.60$24.60251,458——
2020-07-21$24.48$24.48432,125——
2020-07-20$26.64$26.64623,967——
2020-07-17$23.40$23.40380,850——
2020-07-16$21.60$21.60344,892——
2020-07-15$20.88$20.88405,308——
2020-07-14$20.76$20.76232,600——
2020-07-13$20.04$20.04224,033——
2020-07-10$21.48$21.48804,583——
2020-07-09$21.96$21.96308,525——
2020-07-08$21.72$21.72940,500——
2020-07-07$19.20$19.20386,183——
2020-07-06$18.48$18.48197,383——
2020-07-02$18.36$18.36276,725——
2020-07-01$17.64$17.64235,175——
2020-06-30$18.24$18.24336,317——
2020-06-29$17.88$17.88224,075——
2020-06-26$18.84$18.84605,258——
2020-06-25$18.96$18.96803,833——
2020-06-24$17.76$17.761,082,025——
2020-06-23$15.84$15.84201,275——
2020-06-22$15.96$15.96238,083——
2020-06-19$15.60$15.60155,467——
2020-06-18$14.76$14.76174,458——
2020-06-17$15.60$15.60426,383——
2020-06-16$16.32$16.32609,142——
2020-06-15$16.32$16.32795,858——
2020-06-12$17.16$17.162,108,358——
2020-06-11$12.60$12.60200,142——
2020-06-10$14.40$14.40582,983——
2020-06-09$12.84$12.84267,442——
2020-06-08$12.00$12.00413,125——
2020-06-05$11.16$11.16131,225——
2020-06-04$11.40$11.40353,933——
2020-06-03$11.04$11.04120,617——
2020-06-02$11.28$11.28115,042——
2020-06-01$11.40$11.4079,000——
2020-05-29$11.64$11.6493,633——
2020-05-28$11.52$11.5278,175——
2020-05-27$12.00$12.00184,408——
2020-05-26$12.12$12.12230,725——
2020-05-22$11.52$11.52346,892——
2020-05-21$11.28$11.28181,658——
2020-05-20$10.92$10.92102,025——
2020-05-19$11.04$11.04107,050——
2020-05-18$11.28$11.28157,892——
2020-05-15$10.92$10.92267,292——
2020-05-14$11.04$11.04123,700——
2020-05-13$11.40$11.40248,275——
2020-05-12$12.12$12.12279,475——
2020-05-11$11.40$11.40222,000——
2020-05-08$11.28$11.28108,108——
2020-05-07$11.16$11.16108,433——
2020-05-06$11.16$11.1652,925——
2020-05-05$11.28$11.28126,692——
2020-05-04$10.80$10.8055,317——
2020-05-01$10.80$10.80104,933——
2020-04-30$11.28$11.28119,208——
2020-04-29$11.16$11.16111,692——
2020-04-28$11.28$11.28101,233——
2020-04-27$11.40$11.40126,650——
2020-04-24$10.92$10.92128,650——
2020-04-23$10.80$10.80323,342——
2020-04-22$10.92$10.92967,425——
2020-04-21$12.12$12.12560,017——
2020-04-20$10.56$10.56133,583——
2020-04-17$10.20$10.20164,800——
2020-04-16$10.80$10.80132,858——
2020-04-15$12.00$12.00226,908——
2020-04-14$12.72$12.72655,608——
2020-04-13$9.24$9.2482,258——
2020-04-09$9.36$9.36128,292——
2020-04-08$10.32$10.32340,142——
2020-04-07$8.76$8.76109,142——
2020-04-06$8.76$8.76167,675——
2020-04-03$8.52$8.5284,525——
2020-04-02$8.64$8.64132,117——
2020-04-01$8.40$8.4055,883——
2020-03-31$8.52$8.5263,908——
2020-03-30$8.64$8.64169,492——
2020-03-27$9.24$9.24279,208——
2020-03-26$8.16$8.16107,633——
2020-03-25$8.04$8.04130,817——
2020-03-24$8.64$8.64166,858——
2020-03-23$9.24$9.24156,300——
2020-03-20$9.12$9.12178,517——
2020-03-19$8.52$8.52327,783——
2020-03-18$8.28$8.28246,458——
2020-03-17$8.52$8.52295,683——
2020-03-16$8.28$8.28318,383——
2020-03-13$9.84$9.84396,408——
2020-03-12$12.00$12.00544,467——
2020-03-11$15.12$15.12659,625——
2020-03-10$14.04$14.04703,733——
2020-03-09$16.80$16.803,677,983——
2020-03-06$14.16$14.16946,583——
2020-03-05$13.68$13.68270,750——
2020-03-04$14.40$14.40400,350——
2020-03-03$13.80$13.80342,967——
2020-03-02$16.44$16.44589,358——
2020-02-28$15.96$15.96815,225——
2020-02-27$15.36$15.361,382,467——
2020-02-26$21.24$21.241,293,708——
2020-02-25$26.28$26.286,229,275——
2020-02-24$15.96$15.966,757,992——
2020-02-21$6.00$6.0042,242——
2020-02-20$6.24$6.2437,375——
2020-02-19$6.24$6.2431,842——
2020-02-18$6.72$6.7222,033——
2020-02-14$6.36$6.3630,533——
2020-02-13$6.60$6.60141,342——
2020-02-12$6.24$6.2419,083——
2020-02-11$6.36$6.368,242——
2020-02-10$6.24$6.2412,275——
2020-02-07$6.48$6.4823,875——
2020-02-06$6.60$6.6025,233——
2020-02-05$6.72$6.7232,658——
2020-02-04$6.72$6.7243,767——
2020-02-03$7.20$7.2055,083——
2020-01-31$7.56$7.56131,542——
2020-01-30$6.60$6.6077,658——
2020-01-29$6.48$6.48138,900——
2020-01-28$9.36$9.36267,242——
2020-01-27$9.84$9.84113,458——
2020-01-24$9.12$9.1211,300——
2020-01-23$8.76$8.7633,425——
2020-01-22$8.52$8.5214,917——
2020-01-21$9.00$9.0040,500——
2020-01-17$7.44$7.4419,917——
2020-01-16$7.68$7.6820,275——
2020-01-15$8.16$8.1681,442——
2020-01-14$7.44$7.4453,867——
2020-01-13$6.00$6.0020,225——
2020-01-10$5.76$5.764,108——
2020-01-09$6.00$6.003,000——
2020-01-08$6.00$6.006,825——
2020-01-07$5.88$5.8816,892——
2020-01-06$6.60$6.602,258——
2020-01-03$6.48$6.488,633——
2020-01-02$6.48$6.489,483——