Cocrystal Pharma Stock Price History
NASDAQ: COCPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.070.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COCP price history at a glance
The price history for Cocrystal Pharma (COCP) on this page begins on February 20, 2012, when the stock closed at $900.00; it most recently closed at $1.07 on October 5, 2026. The highest price in this record is $1,440.00, reached on May 28, 2012; the latest close is 99.9% below that peak. Across the 13 complete calendar years in the table, COCP finished higher in 3 and lower in 10. Its best year was 2020 (+151.9%) and its worst was 2019 (-86.8%).
Over roughly 15 years the share price changed -99.9%, a -36.9% compound annual price return (excluding dividends). In the last 12 months alone, COCP has lost 12.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $1,440.00
- Date of high
- May 28, 2012
- Low since 2012
- $0.76
- Date of low
- Jul 27, 2026
- 52-week high
- $2.03
- 52-week low
- $0.76
- Last close
- $1.07
COCP returns
1 week
-6.96%
1 month
-13.71%
3 months
+5.94%
6 months
-14.40%
Year to date
+9.18%
1 year
-12.30%
3 years
-41.85%
5 years
-90.51%
COCP price return, excluding dividends.
COCP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.07 | +8.08% |
| 2025 | 0.99 | -57.87% |
| 2024 | 2.35 | +36.63% |
| 2023 | 1.72 | -11.79% |
| 2022 | 1.95 | -75.00% |
| 2021 | 7.80 | -52.21% |
| 2020 | 16.32 | +151.85% |
| 2019 | 6.48 | -86.83% |
| 2018 | 49.20 | -31.67% |
| 2017 | 72.00 | -48.72% |
| 2016 | 140.40 | -56.18% |
| 2015 | 320.40 | +102.27% |
| 2014 | 158.40 | -35.29% |
| 2013 | 244.80 | -81.87% |
| 2012* | 1,350.00 | +50.00% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
COCP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.06 | 1.08 | 1.06 | 1.07 | 0.00% | |
| 1.06 | 1.10 | 1.06 | 1.07 | +0.94% | |
| 1.11 | 1.11 | 1.06 | 1.06 | -4.50% | |
| 1.11 | 1.13 | 1.10 | 1.11 | 0.00% | |
| 1.18 | 1.18 | 1.11 | 1.11 | -3.48% | |
| 1.17 | 1.17 | 1.14 | 1.15 | +0.88% | |
| 1.18 | 1.18 | 1.12 | 1.14 | -0.87% | |
| 1.14 | 1.19 | 1.12 | 1.15 | +2.68% | |
| 1.24 | 1.24 | 1.10 | 1.12 | -7.44% | |
| 1.19 | 1.22 | 1.15 | 1.21 | +3.42% | |
| 1.18 | 1.18 | 1.14 | 1.17 | +1.74% | |
| 1.21 | 1.21 | 1.13 | 1.15 | -3.36% | |
| 1.17 | 1.28 | 1.16 | 1.19 | 0.00% | |
| 1.21 | 1.28 | 1.19 | 1.19 | 0.00% | |
| 1.20 | 1.25 | 1.19 | 1.19 | -1.65% | |
| 1.14 | 1.25 | 1.14 | 1.21 | +6.14% | |
| 1.14 | 1.15 | 1.12 | 1.14 | 0.00% | |
| 1.13 | 1.17 | 1.11 | 1.14 | 0.00% | |
| 1.21 | 1.23 | 1.12 | 1.14 | -2.56% | |
| 1.27 | 1.27 | 1.17 | 1.17 | -5.65% | |
| 1.26 | 1.29 | 1.22 | 1.24 | +0.81% | |
| 1.26 | 1.28 | 1.22 | 1.23 | -0.81% | |
| 1.18 | 1.29 | 1.18 | 1.24 | +5.08% | |
| 1.15 | 1.20 | 1.12 | 1.18 | +4.42% | |
| 1.12 | 1.14 | 1.10 | 1.13 | 0.00% | |
| 1.16 | 1.16 | 1.12 | 1.13 | -2.59% | |
| 1.15 | 1.17 | 1.11 | 1.16 | +3.57% | |
| 1.17 | 1.17 | 1.10 | 1.12 | -3.45% | |
| 1.10 | 1.16 | 1.10 | 1.16 | +5.45% | |
| 1.18 | 1.18 | 1.10 | 1.10 | -3.51% | |
| 1.10 | 1.17 | 1.10 | 1.14 | +1.79% | |
| 1.13 | 1.17 | 1.12 | 1.12 | -0.88% | |
| 1.11 | 1.18 | 1.10 | 1.13 | +1.80% | |
| 1.19 | 1.19 | 1.10 | 1.11 | -3.48% | |
| 1.19 | 1.21 | 1.10 | 1.15 | -1.71% | |
| 1.16 | 1.23 | 1.13 | 1.17 | +1.74% | |
| 1.10 | 1.15 | 1.07 | 1.15 | +6.48% | |
| 1.08 | 1.11 | 1.07 | 1.08 | -0.92% | |
| 1.14 | 1.15 | 1.09 | 1.09 | -2.68% | |
| 1.07 | 1.13 | 1.07 | 1.12 | +1.82% | |
| 1.11 | 1.15 | 1.10 | 1.10 | -1.79% | |
| 1.12 | 1.12 | 1.08 | 1.12 | +3.70% | |
| 1.08 | 1.14 | 1.06 | 1.08 | 0.00% | |
| 1.12 | 1.17 | 1.06 | 1.08 | +1.89% | |
| 1.06 | 1.09 | 0.97 | 1.06 | +2.91% | |
| 1.03 | 1.05 | 1.03 | 1.03 | +0.98% | |
| 1.00 | 1.02 | 0.93 | 1.02 | +4.08% | |
| 0.97 | 1.04 | 0.96 | 0.98 | +4.26% | |
| 0.87 | 1.00 | 0.85 | 0.94 | +14.63% | |
| 0.88 | 0.89 | 0.82 | 0.82 | -5.75% | |
| 0.87 | 0.87 | 0.85 | 0.87 | 0.00% | |
| 0.93 | 0.93 | 0.76 | 0.87 | -6.45% | |
| 0.92 | 0.96 | 0.92 | 0.93 | +1.09% | |
| 0.91 | 0.93 | 0.91 | 0.92 | +2.22% | |
| 0.91 | 0.96 | 0.90 | 0.90 | -2.17% | |
| 0.97 | 0.97 | 0.91 | 0.92 | -2.13% | |
| 0.93 | 0.94 | 0.93 | 0.94 | +1.08% | |
| 0.94 | 0.95 | 0.93 | 0.93 | 0.00% | |
| 0.95 | 0.98 | 0.93 | 0.93 | -2.11% | |
| 0.95 | 0.98 | 0.95 | 0.95 | 0.00% | |
| 0.97 | 0.98 | 0.95 | 0.95 | -1.04% | |
| 0.95 | 0.98 | 0.95 | 0.96 | +2.13% | |
| 0.96 | 0.99 | 0.94 | 0.94 | -2.08% | |
| 1.01 | 1.01 | 0.96 | 0.96 | -4.95% | |
| 1.00 | 1.03 | 1.00 | 1.01 | 0.00% | |
| 1.01 | 1.01 | 1.00 | 1.01 | +3.06% | |
| 1.01 | 1.01 | 0.98 | 0.98 | -3.92% | |
| 1.03 | 1.05 | 1.01 | 1.02 | -1.92% | |
| 1.04 | 1.05 | 1.02 | 1.04 | 0.00% | |
| 1.05 | 1.07 | 1.04 | 1.04 | -0.95% | |
| 1.06 | 1.07 | 1.05 | 1.05 | 0.00% | |
| 1.01 | 1.07 | 1.01 | 1.05 | +1.94% | |
| 1.00 | 1.05 | 0.99 | 1.03 | +0.98% | |
| 1.00 | 1.05 | 0.97 | 1.02 | +0.99% | |
| 1.04 | 1.06 | 1.01 | 1.01 | -3.81% | |
| 1.06 | 1.08 | 1.01 | 1.05 | -0.94% | |
| 1.00 | 1.08 | 1.00 | 1.06 | +6.00% | |
| 1.00 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 0.96 | 1.00 | 0.95 | 1.00 | +3.09% | |
| 0.95 | 0.99 | 0.94 | 0.97 | +2.11% | |
| 0.99 | 0.99 | 0.94 | 0.95 | -4.04% | |
| 0.99 | 1.02 | 0.95 | 0.99 | 0.00% | |
| 0.99 | 1.02 | 0.99 | 0.99 | -1.98% | |
| 0.99 | 1.04 | 0.99 | 1.01 | +1.00% | |
| 1.00 | 1.07 | 1.00 | 1.00 | -1.96% | |
| 1.00 | 1.08 | 1.00 | 1.02 | +0.99% | |
| 0.97 | 1.02 | 0.97 | 1.01 | +5.21% | |
| 1.05 | 1.06 | 0.95 | 0.96 | -8.57% | |
| 1.06 | 1.12 | 1.02 | 1.05 | -0.94% | |
| 1.05 | 1.10 | 1.05 | 1.06 | +0.95% | |
| 1.06 | 1.09 | 1.05 | 1.05 | -5.41% | |
| 1.13 | 1.15 | 1.07 | 1.11 | -0.89% | |
| 1.13 | 1.14 | 1.10 | 1.12 | -0.88% | |
| 1.10 | 1.20 | 1.08 | 1.13 | +0.89% | |
| 1.13 | 1.18 | 1.11 | 1.12 | -0.88% | |
| 1.26 | 1.26 | 1.13 | 1.13 | -1.74% | |
| 1.13 | 1.18 | 1.11 | 1.15 | +1.77% | |
| 1.11 | 1.15 | 1.08 | 1.13 | +1.80% | |
| 1.16 | 1.16 | 1.09 | 1.11 | -3.48% | |
| 1.17 | 1.20 | 1.10 | 1.15 | -2.54% | |
| 1.23 | 1.29 | 1.18 | 1.18 | -1.67% | |
| 1.23 | 1.27 | 1.19 | 1.20 | -4.76% | |
| 1.29 | 1.29 | 1.25 | 1.26 | -1.56% | |
| 1.29 | 1.30 | 1.28 | 1.28 | -2.29% | |
| 1.28 | 1.36 | 1.28 | 1.31 | +0.77% | |
| 1.40 | 1.44 | 1.29 | 1.30 | -9.72% | |
| 1.40 | 1.45 | 1.36 | 1.44 | +3.60% | |
| 1.38 | 1.43 | 1.38 | 1.39 | -1.42% | |
| 1.40 | 1.45 | 1.38 | 1.41 | +2.17% | |
| 1.32 | 1.42 | 1.32 | 1.38 | +5.34% | |
| 1.37 | 1.39 | 1.28 | 1.31 | -5.07% | |
| 1.45 | 1.45 | 1.38 | 1.38 | -3.50% | |
| 1.40 | 1.48 | 1.38 | 1.43 | +2.88% | |
| 1.38 | 1.40 | 1.37 | 1.39 | 0.00% | |
| 1.35 | 1.42 | 1.35 | 1.39 | -0.71% | |
| 1.45 | 1.45 | 1.40 | 1.40 | -2.10% | |
| 1.41 | 1.45 | 1.38 | 1.43 | +1.42% | |
| 1.46 | 1.48 | 1.39 | 1.41 | -4.08% | |
| 1.42 | 1.49 | 1.42 | 1.47 | +2.80% | |
| 1.49 | 1.50 | 1.41 | 1.43 | -5.30% | |
| 1.51 | 1.53 | 1.48 | 1.51 | 0.00% | |
| 1.55 | 1.58 | 1.49 | 1.51 | -3.82% | |
| 1.47 | 1.59 | 1.47 | 1.57 | +4.67% | |
| 1.50 | 1.54 | 1.46 | 1.50 | -1.96% | |
| 1.42 | 1.53 | 1.42 | 1.53 | +6.99% | |
| 1.21 | 1.43 | 1.21 | 1.43 | +14.40% | |
| 1.40 | 1.43 | 1.17 | 1.25 | -12.59% | |
| 1.40 | 1.52 | 1.36 | 1.43 | -0.69% | |
| 1.48 | 1.56 | 1.42 | 1.44 | -2.04% | |
| 1.43 | 1.52 | 1.35 | 1.47 | -2.00% | |
| 1.49 | 1.52 | 1.34 | 1.50 | -0.66% | |
| 1.71 | 2.03 | 1.36 | 1.51 | +48.04% | |
| 1.05 | 1.08 | 1.01 | 1.02 | +0.99% | |
| 1.00 | 1.06 | 1.00 | 1.01 | +1.00% | |
| 1.03 | 1.04 | 1.00 | 1.00 | -2.91% | |
| 1.03 | 1.06 | 1.03 | 1.03 | 0.00% | |
| 1.06 | 1.08 | 1.02 | 1.03 | -4.63% | |
| 1.08 | 1.10 | 1.06 | 1.08 | +1.89% | |
| 1.03 | 1.12 | 1.03 | 1.06 | -1.85% | |
| 1.03 | 1.11 | 1.03 | 1.08 | +4.85% | |
| 1.09 | 1.11 | 1.03 | 1.03 | -5.50% | |
| 1.11 | 1.11 | 1.07 | 1.09 | -3.54% | |
| 1.11 | 1.14 | 1.09 | 1.13 | +1.80% | |
| 1.05 | 1.12 | 1.05 | 1.11 | +2.78% | |
| 1.02 | 1.09 | 1.01 | 1.08 | +4.85% | |
| 1.02 | 1.05 | 1.01 | 1.03 | +1.98% | |
| 1.05 | 1.05 | 1.01 | 1.01 | -1.94% | |
| 1.06 | 1.06 | 1.01 | 1.03 | -3.74% | |
| 1.04 | 1.07 | 1.04 | 1.07 | +3.88% | |
| 1.03 | 1.03 | 0.99 | 1.03 | +1.98% | |
| 0.99 | 1.04 | 0.99 | 1.01 | +1.00% | |
| 1.03 | 1.03 | 0.98 | 1.00 | -2.91% | |
| 1.05 | 1.06 | 1.00 | 1.03 | -2.83% | |
| 1.02 | 1.06 | 1.02 | 1.06 | +0.95% | |
| 1.03 | 1.08 | 1.01 | 1.05 | 0.00% | |
| 1.03 | 1.08 | 0.99 | 1.05 | -0.94% | |
| 1.04 | 1.11 | 1.03 | 1.06 | +1.92% | |
| 0.98 | 1.05 | 0.98 | 1.04 | +4.00% | |
| 0.99 | 1.01 | 0.96 | 1.00 | -0.99% | |
| 1.01 | 1.05 | 0.98 | 1.01 | 0.00% | |
| 0.98 | 1.01 | 0.96 | 1.01 | +3.06% | |
| 1.02 | 1.03 | 0.95 | 0.98 | 0.00% | |
| 0.93 | 1.01 | 0.93 | 0.98 | +5.38% | |
| 0.94 | 0.95 | 0.90 | 0.93 | -3.12% | |
| 0.93 | 0.98 | 0.93 | 0.96 | +3.23% | |
| 0.96 | 0.96 | 0.90 | 0.93 | -2.11% | |
| 0.96 | 0.98 | 0.90 | 0.95 | -1.04% | |
| 0.99 | 0.99 | 0.96 | 0.96 | +1.05% | |
| 0.97 | 0.97 | 0.90 | 0.95 | -2.06% | |
| 0.88 | 0.99 | 0.88 | 0.97 | +12.79% | |
| 0.96 | 0.96 | 0.86 | 0.86 | -10.42% | |
| 0.97 | 0.99 | 0.93 | 0.96 | 0.00% | |
| 1.00 | 1.05 | 0.95 | 0.96 | -2.04% | |
| 0.98 | 1.06 | 0.96 | 0.98 | 0.00% | |
| 1.00 | 1.01 | 0.98 | 0.98 | -2.00% | |
| 1.01 | 1.03 | 0.97 | 1.00 | -1.96% | |
| 1.04 | 1.04 | 1.02 | 1.02 | 0.00% | |
| 1.02 | 1.04 | 1.02 | 1.02 | -0.97% | |
| 1.05 | 1.06 | 1.03 | 1.03 | -0.96% | |
| 1.05 | 1.06 | 1.03 | 1.04 | -1.89% | |
| 1.05 | 1.09 | 1.05 | 1.06 | +1.92% | |
| 1.07 | 1.09 | 1.04 | 1.04 | -0.95% | |
| 1.10 | 1.11 | 1.00 | 1.05 | -5.41% | |
| 1.14 | 1.14 | 1.11 | 1.11 | 0.00% | |
| 1.17 | 1.17 | 1.11 | 1.11 | -4.31% | |
| 1.11 | 1.19 | 1.06 | 1.16 | +6.42% | |
| 1.14 | 1.15 | 1.09 | 1.09 | -1.80% | |
| 1.14 | 1.17 | 1.11 | 1.11 | -2.63% | |
| 1.13 | 1.22 | 1.09 | 1.14 | +3.64% | |
| 1.10 | 1.11 | 1.09 | 1.10 | 0.00% | |
| 1.10 | 1.12 | 1.09 | 1.10 | 0.00% | |
| 1.10 | 1.12 | 1.08 | 1.10 | +0.92% | |
| 1.02 | 1.12 | 1.02 | 1.09 | +10.10% | |
| 0.98 | 1.02 | 0.97 | 0.99 | +1.02% | |
| 0.97 | 0.98 | 0.91 | 0.98 | +3.16% | |
| 1.00 | 1.00 | 0.95 | 0.95 | -3.06% | |
| 0.96 | 1.01 | 0.96 | 0.98 | +1.03% | |
| 0.95 | 0.99 | 0.95 | 0.97 | 0.00% | |
| 0.97 | 0.99 | 0.95 | 0.97 | +1.04% | |
| 0.96 | 1.00 | 0.96 | 0.96 | -2.04% | |
| 0.99 | 1.02 | 0.98 | 0.98 | -1.01% | |
| 0.99 | 1.04 | 0.98 | 0.99 | -1.00% | |
| 0.96 | 1.05 | 0.96 | 1.00 | +3.09% | |
| 0.95 | 1.01 | 0.95 | 0.97 | -1.02% | |
| 1.02 | 1.03 | 0.97 | 0.98 | -3.92% | |
| 1.03 | 1.05 | 1.01 | 1.02 | -2.86% | |
| 1.07 | 1.08 | 1.04 | 1.05 | -0.94% | |
| 1.07 | 1.09 | 1.06 | 1.06 | -0.93% | |
| 1.06 | 1.10 | 1.05 | 1.07 | +0.94% | |
| 1.04 | 1.08 | 1.02 | 1.06 | +0.95% | |
| 1.05 | 1.07 | 1.02 | 1.05 | +2.94% | |
| 1.02 | 1.04 | 1.01 | 1.02 | -1.92% | |
| 1.03 | 1.04 | 1.01 | 1.04 | 0.00% | |
| 1.02 | 1.05 | 1.01 | 1.04 | +2.97% | |
| 1.08 | 1.08 | 1.00 | 1.01 | -1.94% | |
| 1.06 | 1.08 | 1.03 | 1.03 | -2.83% | |
| 1.01 | 1.07 | 1.01 | 1.06 | +4.95% | |
| 0.96 | 1.03 | 0.96 | 1.01 | +7.45% | |
| 0.94 | 0.96 | 0.93 | 0.94 | -2.08% | |
| 0.93 | 0.96 | 0.90 | 0.96 | +6.67% | |
| 0.91 | 0.94 | 0.90 | 0.90 | -2.17% | |
| 1.00 | 1.00 | 0.92 | 0.92 | -7.07% | |
| 1.01 | 1.02 | 0.99 | 0.99 | -2.94% | |
| 1.02 | 1.02 | 0.98 | 1.02 | 0.00% | |
| 1.03 | 1.04 | 1.02 | 1.02 | -0.97% | |
| 1.05 | 1.05 | 1.02 | 1.03 | 0.00% | |
| 1.06 | 1.09 | 1.03 | 1.03 | -6.36% | |
| 1.13 | 1.13 | 1.08 | 1.10 | -2.65% | |
| 1.05 | 1.14 | 1.03 | 1.13 | +6.60% | |
| 1.09 | 1.10 | 1.05 | 1.06 | -3.64% | |
| 1.00 | 1.10 | 1.00 | 1.10 | +8.91% | |
| 1.03 | 1.05 | 1.00 | 1.01 | -2.88% | |
| 1.03 | 1.05 | 1.03 | 1.04 | +0.97% | |
| 1.07 | 1.08 | 1.03 | 1.03 | -5.50% | |
| 1.11 | 1.13 | 1.08 | 1.09 | 0.00% | |
| 1.08 | 1.15 | 1.08 | 1.09 | 0.00% | |
| 1.09 | 1.10 | 1.06 | 1.09 | +1.87% | |
| 1.13 | 1.14 | 1.06 | 1.07 | -6.96% | |
| 1.24 | 1.24 | 1.13 | 1.15 | -6.50% | |
| 1.27 | 1.30 | 1.16 | 1.23 | +4.24% | |
| 1.09 | 1.20 | 1.09 | 1.18 | +11.32% | |
| 1.02 | 1.08 | 1.01 | 1.06 | +2.91% | |
| 1.05 | 1.07 | 1.02 | 1.03 | -2.83% | |
| 1.10 | 1.10 | 1.04 | 1.06 | -2.75% | |
| 1.08 | 1.12 | 1.04 | 1.09 | +1.87% | |
| 1.05 | 1.08 | 1.03 | 1.07 | 0.00% | |
| 1.06 | 1.09 | 1.04 | 1.07 | +1.90% | |
| 1.07 | 1.07 | 1.04 | 1.05 | -1.87% | |
| 1.03 | 1.08 | 1.03 | 1.07 | +0.94% | |
| 1.15 | 1.17 | 1.02 | 1.06 | -7.83% | |
| 1.24 | 1.27 | 1.15 | 1.15 | -5.74% | |
| 1.25 | 1.28 | 1.22 | 1.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COCP chart for longer ranges.