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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.72$1.7221,700——
2023-12-28$1.75$1.7518,400——
2023-12-27$1.76$1.7611,700——
2023-12-26$1.81$1.8118,000——
2023-12-22$1.83$1.8354,000——
2023-12-21$1.89$1.8915,800——
2023-12-20$1.85$1.8511,500——
2023-12-19$1.83$1.8321,300——
2023-12-18$1.85$1.8512,400——
2023-12-15$1.89$1.8917,300——
2023-12-14$1.81$1.815,900——
2023-12-13$1.80$1.8015,000——
2023-12-12$1.76$1.7611,300——
2023-12-11$1.73$1.7321,300——
2023-12-08$1.72$1.728,100——
2023-12-07$1.77$1.7711,000——
2023-12-06$1.69$1.6910,600——
2023-12-05$1.69$1.6921,900——
2023-12-04$1.73$1.7338,700——
2023-12-01$1.86$1.8614,700——
2023-11-30$1.90$1.9037,600——
2023-11-29$1.85$1.8514,500——
2023-11-28$1.84$1.8440,400——
2023-11-27$1.71$1.7157,700——
2023-11-24$1.46$1.4643,200——
2023-11-22$1.49$1.4945,800——
2023-11-21$1.63$1.6314,900——
2023-11-20$1.64$1.647,500——
2023-11-17$1.69$1.6948,700——
2023-11-16$1.57$1.5767,000——
2023-11-15$1.81$1.8116,600——
2023-11-14$1.88$1.8836,200——
2023-11-13$1.88$1.8823,500——
2023-11-10$1.90$1.9018,900——
2023-11-09$1.80$1.8018,100——
2023-11-08$1.73$1.735,400——
2023-11-07$1.73$1.7323,700——
2023-11-06$1.75$1.7510,800——
2023-11-03$1.76$1.768,400——
2023-11-02$1.78$1.7813,900——
2023-11-01$1.68$1.686,700——
2023-10-31$1.71$1.7111,000——
2023-10-30$1.62$1.6213,000——
2023-10-27$1.63$1.639,400——
2023-10-26$1.69$1.697,900——
2023-10-25$1.66$1.6611,300——
2023-10-24$1.64$1.6414,100——
2023-10-23$1.62$1.6219,400——
2023-10-20$1.70$1.7017,300——
2023-10-19$1.68$1.6835,100——
2023-10-18$1.86$1.866,700——
2023-10-17$1.82$1.8214,000——
2023-10-16$1.85$1.857,700——
2023-10-13$1.84$1.8416,300——
2023-10-12$1.88$1.8822,000——
2023-10-11$1.90$1.9011,800——
2023-10-10$1.98$1.9816,300——
2023-10-09$1.94$1.945,500——
2023-10-06$2.04$2.0444,800——
2023-10-05$2.04$2.0432,000——
2023-10-04$1.96$1.967,000——
2023-10-03$1.89$1.896,900——
2023-10-02$1.88$1.8814,200——
2023-09-29$1.87$1.8720,200——
2023-09-28$1.95$1.9515,000——
2023-09-27$1.96$1.9612,100——
2023-09-26$2.13$2.1327,000——
2023-09-25$2.00$2.0023,800——
2023-09-22$1.90$1.909,800——
2023-09-21$1.98$1.9818,000——
2023-09-20$2.00$2.0020,300——
2023-09-19$2.00$2.008,900——
2023-09-18$2.03$2.0333,300——
2023-09-15$1.98$1.9833,300——
2023-09-14$2.04$2.0411,400——
2023-09-13$1.99$1.9919,500——
2023-09-12$2.00$2.0020,100——
2023-09-11$2.09$2.0917,800——
2023-09-08$2.06$2.0666,100——
2023-09-07$2.16$2.16111,400——
2023-09-06$2.49$2.4964,300——
2023-09-05$2.55$2.5586,000——
2023-09-01$2.78$2.78145,400——
2023-08-31$3.00$3.0089,100——
2023-08-30$2.95$2.9531,600——
2023-08-29$2.88$2.8824,700——
2023-08-28$2.88$2.8831,300——
2023-08-25$2.86$2.8610,900——
2023-08-24$2.81$2.813,200——
2023-08-23$2.90$2.9014,600——
2023-08-22$2.90$2.9046,400——
2023-08-21$2.66$2.667,700——
2023-08-18$2.72$2.728,900——
2023-08-17$2.74$2.7421,000——
2023-08-16$2.86$2.8616,500——
2023-08-15$2.95$2.9514,600——
2023-08-14$3.01$3.0139,200——
2023-08-11$2.89$2.8935,100——
2023-08-10$2.95$2.9549,800——
2023-08-09$3.14$3.14131,300——
2023-08-08$2.76$2.7697,300——
2023-08-07$2.57$2.5726,500——
2023-08-04$2.64$2.6410,400——
2023-08-03$2.67$2.6748,400——
2023-08-02$2.63$2.6314,400——
2023-08-01$2.57$2.5718,200——
2023-07-31$2.66$2.6634,000——
2023-07-28$2.53$2.5329,100——
2023-07-27$2.52$2.5214,200——
2023-07-26$2.66$2.6630,900——
2023-07-25$2.63$2.6311,800——
2023-07-24$2.69$2.6910,300——
2023-07-21$2.69$2.6919,100——
2023-07-20$2.73$2.7313,700——
2023-07-19$2.74$2.7428,400——
2023-07-18$2.67$2.6750,800——
2023-07-17$2.60$2.6012,900——
2023-07-14$2.53$2.5318,700——
2023-07-13$2.60$2.6025,000——
2023-07-12$2.61$2.6141,600——
2023-07-11$2.39$2.3912,300——
2023-07-10$2.33$2.335,100——
2023-07-07$2.33$2.3328,700——
2023-07-06$2.40$2.4016,800——
2023-07-05$2.42$2.4210,400——
2023-07-03$2.47$2.477,900——
2023-06-30$2.39$2.3927,300——
2023-06-29$2.46$2.469,900——
2023-06-28$2.36$2.3612,400——
2023-06-27$2.41$2.4116,100——
2023-06-26$2.49$2.4916,300——
2023-06-23$2.40$2.4012,400——
2023-06-22$2.54$2.5435,400——
2023-06-21$2.37$2.3715,800——
2023-06-20$2.47$2.4732,100——
2023-06-16$2.45$2.4550,400——
2023-06-15$2.61$2.6158,800——
2023-06-14$2.55$2.5527,700——
2023-06-13$2.60$2.6031,200——
2023-06-12$2.53$2.5324,400——
2023-06-09$2.58$2.5810,000——
2023-06-08$2.64$2.6446,900——
2023-06-07$2.67$2.6732,000——
2023-06-06$2.48$2.48112,400——
2023-06-05$2.18$2.1836,900——
2023-06-02$2.22$2.2227,200——
2023-06-01$2.23$2.237,800——
2023-05-31$2.16$2.1628,800——
2023-05-30$2.23$2.2325,300——
2023-05-26$2.26$2.2641,800——
2023-05-25$2.23$2.2311,300——
2023-05-24$2.28$2.2847,600——
2023-05-23$2.40$2.4011,500——
2023-05-22$2.37$2.3716,800——
2023-05-19$2.30$2.3016,400——
2023-05-18$2.30$2.3021,600——
2023-05-17$2.40$2.4075,600——
2023-05-16$2.55$2.5531,600——
2023-05-15$2.51$2.5142,400——
2023-05-12$2.65$2.6518,100——
2023-05-11$2.69$2.6929,200——
2023-05-10$2.77$2.7726,200——
2023-05-09$2.81$2.8147,500——
2023-05-08$2.76$2.7647,000——
2023-05-05$2.56$2.5622,600——
2023-05-04$2.53$2.5315,300——
2023-05-03$2.53$2.5348,000——
2023-05-02$2.47$2.47105,000——
2023-05-01$2.42$2.4225,400——
2023-04-28$2.48$2.4811,200——
2023-04-27$2.50$2.5039,900——
2023-04-26$2.45$2.4542,300——
2023-04-25$2.52$2.5252,900——
2023-04-24$2.63$2.6342,700——
2023-04-21$2.48$2.4823,700——
2023-04-20$2.37$2.3733,100——
2023-04-19$2.53$2.5324,200——
2023-04-18$2.58$2.5860,200——
2023-04-17$2.54$2.5490,800——
2023-04-14$2.38$2.3848,700——
2023-04-13$2.51$2.5168,200——
2023-04-12$2.52$2.52180,300——
2023-04-11$2.28$2.28142,800——
2023-04-10$2.18$2.181,362,200——
2023-04-06$1.93$1.93764,400——
2023-04-05$1.94$1.9425,000——
2023-04-04$2.05$2.05109,300——
2023-04-03$1.95$1.9519,700——
2023-03-31$1.99$1.9953,500——
2023-03-30$1.88$1.8832,000——
2023-03-29$1.83$1.8318,600——
2023-03-28$1.80$1.8015,700——
2023-03-27$1.85$1.856,000——
2023-03-24$1.87$1.8713,000——
2023-03-23$1.84$1.8420,900——
2023-03-22$1.85$1.858,600——
2023-03-21$1.87$1.8731,000——
2023-03-20$1.84$1.8425,500——
2023-03-17$1.85$1.8545,500——
2023-03-16$1.88$1.8826,000——
2023-03-15$1.87$1.8711,400——
2023-03-14$1.90$1.9037,300——
2023-03-13$1.86$1.8621,600——
2023-03-10$1.95$1.9519,600——
2023-03-09$2.01$2.0117,400——
2023-03-08$2.10$2.1024,900——
2023-03-07$2.05$2.0514,700——
2023-03-06$2.09$2.0947,400——
2023-03-03$2.12$2.1235,600——
2023-03-02$2.10$2.1057,000——
2023-03-01$1.92$1.9210,100——
2023-02-28$1.95$1.9556,700——
2023-02-27$1.93$1.9318,200——
2023-02-24$1.90$1.9055,800——
2023-02-23$2.02$2.0212,500——
2023-02-22$2.00$2.0034,900——
2023-02-21$2.06$2.0699,200——
2023-02-17$2.23$2.2345,200——
2023-02-16$2.46$2.4629,400——
2023-02-15$2.42$2.429,700——
2023-02-14$2.30$2.3055,300——
2023-02-13$2.44$2.44142,800——
2023-02-10$2.71$2.7119,300——
2023-02-09$2.67$2.6731,200——
2023-02-08$2.75$2.7534,500——
2023-02-07$2.77$2.7754,200——
2023-02-06$2.93$2.9368,000——
2023-02-03$3.15$3.1592,200——
2023-02-02$3.05$3.0553,400——
2023-02-01$2.89$2.8966,300——
2023-01-31$2.82$2.82111,500——
2023-01-30$2.68$2.6873,900——
2023-01-27$2.71$2.7158,800——
2023-01-26$2.82$2.82103,800——
2023-01-25$3.02$3.02187,600——
2023-01-24$2.76$2.76201,300——
2023-01-23$2.34$2.3481,800——
2023-01-20$2.30$2.3043,700——
2023-01-19$2.39$2.3936,200——
2023-01-18$2.35$2.3536,900——
2023-01-17$2.32$2.32202,200——
2023-01-13$2.14$2.1436,000——
2023-01-12$2.08$2.0830,100——
2023-01-11$2.16$2.1640,400——
2023-01-10$2.09$2.0929,400——
2023-01-09$2.19$2.1967,300——
2023-01-06$2.12$2.12143,100——
2023-01-05$2.02$2.0236,400——
2023-01-04$2.07$2.0728,200——
2023-01-03$2.09$2.0953,600——