stockNASDAQ: COCP • 28 Days Updates
Cocrystal Pharma Inc. (COCP)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.cocrystalpharma.com
Price & Performance Trajectory
Cocrystal Pharma Inc.NASDAQ: COCP
Latest Close
$1.07
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCOCP session performance
✓ Latest Close USD
$1.07
Latest session close
$-0.16vs period start
Period Return % % GAIN
-13.01%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.29 / $1.06
Period range envelope
$0.23channel spread
Total Volume SHARES
744.9K
Period turnover
Avg: 41.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $1.07 | +0.00% | $1.10 | $1.06 | 29.0K |
| Oct 07, 2026 | $1.06 | -4.50% | $1.11 | $1.06 | 30.0K |
| Oct 06, 2026 | $1.11 | +0.00% | $1.13 | $1.10 | 26.5K |
| Oct 05, 2026 | $1.11 | -4.31% | $1.18 | $1.11 | 41.1K |
| Oct 02, 2026 | $1.15 | +0.44% | $1.17 | $1.14 | 12.9K |
| Sep 30, 2026 | $1.15 | +2.68% | $1.19 | $1.12 | 12.7K |
| Sep 25, 2026 | $1.15 | +0.26% | $1.18 | $1.14 | 2.4K |
| Sep 24, 2026 | $1.15 | -3.36% | $1.21 | $1.13 | 47.9K |
| Sep 23, 2026 | $1.19 | +0.00% | $1.28 | $1.16 | 26.1K |
| Sep 22, 2026 | $1.19 | +0.00% | $1.28 | $1.19 | 69.0K |
| Sep 21, 2026 | $1.19 | -1.65% | $1.25 | $1.19 | 41.1K |
| Sep 18, 2026 | $1.21 | +6.14% | $1.25 | $1.14 | 176.5K |
| Sep 17, 2026 | $1.14 | +0.00% | $1.15 | $1.12 | 13.8K |
| Sep 16, 2026 | $1.14 | +0.00% | $1.17 | $1.11 | 46.8K |
| Sep 15, 2026 | $1.14 | -2.56% | $1.23 | $1.12 | 34.0K |
Page 1 of 2