$COCP: Cocrystal Pharma, Inc. - Common Stock
2025-06-18 COCP 2025-06-18 07:01:01 2.54 1.22 9.59% COCP 2025-06-18 08:01:13 1.75 1.38 9.59% COCP 2025-06-18 10:01:13 1.59 1.49 -1.37% COCP 2025-06-18 11:01:02 1.58 1.50 -1.37% COCP 2025-06-18 12:01:09 1.62 1.59 -2.05% COCP 2025-06-18 13:00:56 1.62 1.55 -0.68% COCP 2025-06-18 14:01:14 1.63 1.51 -1.37% COCP 2025-06-18 15:01:02 1.60 1.54 -1.37% COCP 2025-06-18 16:01:19 1.75 1.50 -2.74% COCP 2025-06-18 17:00:58 1.76 1.38 -2.52% COCP 2025-06-18 20:01:16 0.00 0.00 -2.52% 2025-06-20 COCP 2025-06-20 05:00:51 1.55 1.22 -2.52% COCP 2025-06-20 08:01:08 1.55 1.35 -2.52% COCP 2025-06-20 09:00:52 1.76 1.38 0.00% COCP 2025-06-20 10:01:12 1.65 1.51 -3.14% COCP 2025-06-20 11:00:55 1.65 1.53 4.40% COCP 2025-06-20 12:01:10 1.60 1.51 4.40% COCP 2025-06-20 13:00:53 1.57 1.50 4.40% COCP 2025-06-20 14:01:15 1.59 1.52 4.40% COCP 2025-06-20 15:00:54 1.60 1.52 4.40% COCP 2025-06-20 16:05:30 1.62 1.33 -3.14% COCP 2025-06-20 17:04:13 1.62 1.37 -3.23% COCP 2025-06-20 19:01:05 1.62 1.49 -3.23% COCP 2025-06-20 20:01:10 0.00 0.00 -3.23% 2025-06-23 COCP 2025-06-23 05:00:53 1.75 1.37 -3.23% COCP 2025-06-23 09:02:14 1.75 1.49 -3.23% COCP 2025-06-23 10:03:06 1.61 1.49 0.00% COCP 2025-06-23 11:01:01 1.59 1.51 6.45% COCP 2025-06-23 12:01:08 1.60 1.55 4.52% COCP 2025-06-23 13:01:03 1.59 1.54 4.52% COCP 2025-06-23 14:01:13 1.55 1.50 3.23% COCP 2025-06-23 15:00:59 1.59 1.50 1.94% COCP 2025-06-23 16:01:13 1.60 1.54 5.81% COCP 2025-06-23 17:01:00 1.61 1.49 6.04% COCP 2025-06-23 21:01:04 0.00 0.00 6.04% 2025-06-24 COCP 2025-06-24 05:00:59 1.75 1.37 6.04% COCP 2025-06-24 09:00:59 1.56 1.37 6.04% COCP 2025-06-24 10:01:11 1.57 1.50 -2.01% COCP 2025-06-24 11:01:01 1.57 1.51 -2.01% COCP 2025-06-24 12:01:13 1.57 1.51 -3.36% COCP 2025-06-24 13:01:09 1.57 1.50 -3.36% COCP 2025-06-24 14:01:13 1.56 1.50 -4.03% COCP 2025-06-24 15:01:00 1.56 1.50 -2.01% COCP 2025-06-24 16:01:17 1.56 1.49 -1.34% COCP 2025-06-24 17:01:05 1.56 1.49 -1.27% COCP 2025-06-24 19:01:04 1.57 1.49 -1.27% COCP 2025-06-24 21:00:59 0.00 0.00 -1.27% 2025-06-25 COCP 2025-06-25 05:01:03 1.75 1.37 -1.27% COCP 2025-06-25 09:01:03 1.73 1.49 -1.27% COCP 2025-06-25 10:01:15 1.60 1.52 3.18% COCP 2025-06-25 11:01:04 1.59 1.51 1.27% COCP 2025-06-25 12:01:16 1.57 1.51 1.27% COCP 2025-06-25 13:01:03 1.56 1.51 -0.64% COCP 2025-06-25 14:01:14 1.56 1.51 -1.91% COCP 2025-06-25 15:01:00 1.56 1.51 -2.55% COCP 2025-06-25 16:01:12 1.56 1.50 -0.64% COCP 2025-06-25 17:01:02 1.73 1.37 -1.29% COCP 2025-06-25 21:01:06 0.00 0.00 -1.29% 2025-06-26 COCP 2025-06-26 05:01:03 1.75 1.37 -1.29% COCP 2025-06-26 08:01:12 1.75 1.42 -1.29% COCP 2025-06-26 09:01:03 1.73 1.42 -1.29% COCP 2025-06-26 10:01:12 1.60 1.50 2.58% COCP 2025-06-26 11:00:58 1.60 1.53 2.58% COCP 2025-06-26 12:01:13 1.60 1.51 1.29% COCP 2025-06-26 13:01:04 1.57 1.51 1.94% COCP 2025-06-26 14:01:11 1.60 1.54 1.94% COCP 2025-06-26 15:01:00 1.55 1.50 1.29% COCP 2025-06-26 16:01:09 1.56 1.50 1.29% COCP 2025-06-26 17:00:59 1.73 1.50 2.61% COCP 2025-06-26 18:01:20 1.53 1.50 2.61% COCP 2025-06-26 20:01:14 1.67 1.50 2.61% COCP 2025-06-26 21:01:10 0.00 0.00 2.61% 2025-06-27 COCP 2025-06-27 05:00:40 1.75 1.37 2.61% COCP 2025-06-27 09:00:35 1.73 1.37 2.61% COCP 2025-06-27 10:00:41 1.65 1.46 -3.27% COCP 2025-06-27 11:00:35 1.55 1.48 -3.27% COCP 2025-06-27 12:00:40 1.59 1.49 -3.27% COCP 2025-06-27 13:00:34 1.51 1.46 -3.27% COCP 2025-06-27 14:00:39 1.51 1.49 -3.27% COCP 2025-06-27 15:00:45 1.54 1.48 -3.27% COCP 2025-06-27 16:00:38 1.49 1.47 -3.27% COCP 2025-06-27 17:00:33 1.55 1.46 -3.87% COCP 2025-06-27 21:00:33 0.00 0.00 -3.87% 2025-06-30 COCP 2025-06-30 05:00:38 1.75 1.22 -3.87% COCP 2025-06-30 08:00:39 1.72 1.29 -3.87% COCP 2025-06-30 09:00:39 1.72 1.32 -3.87% COCP 2025-06-30 10:00:37 1.58 1.50 1.29% COCP 2025-06-30 11:00:35 1.58 1.50 1.94% COCP 2025-06-30 12:00:35 1.55 1.50 3.87% COCP 2025-06-30 13:00:37 1.52 1.50 3.87% COCP 2025-06-30 14:00:44 1.54 1.50 1.94% COCP 2025-06-30 15:00:36 1.50 1.46 0.00% COCP 2025-06-30 16:00:44 1.54 1.49 0.00% COCP 2025-06-30 17:00:39 1.54 1.47 0.00% COCP 2025-06-30 18:00:45 1.55 1.47 0.00% COCP 2025-06-30 20:00:36 1.72 1.47 0.00% COCP 2025-06-30 21:00:32 0.00 0.00 0.00% 2025-07-01 COCP 2025-07-01 05:00:38 1.75 1.35 0.00% COCP 2025-07-01 08:00:41 1.72 1.35 0.00% COCP 2025-07-01 10:00:34 1.49 1.42 -2.01% COCP 2025-07-01 11:00:37 1.47 1.42 -2.01% COCP 2025-07-01 12:00:36 1.47 1.45 -2.01% COCP 2025-07-01 13:00:38 1.50 1.46 -0.67% COCP 2025-07-01 14:00:46 1.49 1.46 0.00% COCP 2025-07-01 15:00:39 1.58 1.51 4.70% COCP 2025-07-01 16:00:38 1.53 1.49 0.00% COCP 2025-07-01 16:30:41 8-K Sec report https://www.sec.gov/Archives/edgar/data/1412486/000164117225017370/0001641172-25-017370-index.htm 8-K - Cocrystal Pharma, Inc. (0001412486) (Filer) COCP 2025-07-01 17:00:40 1.55 1.29 0.00% COCP 2025-07-01 21:00:34 0.00 0.00 0.00% 2025-07-02 COCP 2025-07-02 05:00:39 1.75 1.22 0.00% COCP 2025-07-02 08:00:40 1.75 1.29 0.00% COCP 2025-07-02 09:00:38 1.73 1.29 0.00% COCP 2025-07-02 10:00:39 1.54 1.45 0.00% COCP 2025-07-02 11:00:34 1.49 1.45 0.00% COCP 2025-07-02 13:00:38 1.52 1.47 -0.67% COCP 2025-07-02 14:00:45 1.49 1.47 0.00% COCP 2025-07-02 15:00:35 1.52 1.47 -0.67% COCP 2025-07-02 16:00:39 1.52 1.48 1.34% COCP 2025-07-02 17:00:43 1.54 1.29 -0.67% COCP 2025-07-02 21:00:47 0.00 0.00 -0.67% 2025-07-03 COCP 2025-07-03 05:00:40 1.75 1.22 -0.67% COCP 2025-07-03 08:00:47 1.64 1.29 -0.67% COCP 2025-07-03 10:00:41 1.52 1.47 0.00% COCP 2025-07-03 11:00:41 1.56 1.50 3.36% COCP 2025-07-03 12:00:40 1.57 1.52 5.37% COCP 2025-07-03 13:00:37 1.55 1.52 4.70% COCP 2025-07-03 14:00:35 3.13 1.44 3.38% COCP 2025-07-03 17:00:39 1.73 1.44 3.38% COCP 2025-07-03 18:00:38 0.00 0.00 3.38% 2025-07-07 COCP 2025-07-07 05:00:47 1.75 1.42 3.38% COCP 2025-07-07 08:00:40 1.75 1.47 3.38% COCP 2025-07-07 09:00:48 1.72 1.47 3.38% COCP 2025-07-07 10:00:45 1.57 1.53 -0.68% COCP 2025-07-07 11:00:48 1.55 1.50 0.00% COCP 2025-07-07 12:00:38 1.52 1.50 -1.35% COCP 2025-07-07 13:00:34 1.51 1.49 -2.03% COCP 2025-07-07 14:00:39 1.52 1.50 -1.35% COCP 2025-07-07 15:00:32 1.57 1.51 1.35% COCP 2025-07-07 16:00:39 1.55 1.51 0.00% COCP 2025-07-07 17:00:42 1.73 1.48 -0.66% COCP 2025-07-07 21:00:35 0.00 0.00 -0.66% 2025-07-08 COCP 2025-07-08 05:00:44 1.75 1.22 -0.66% COCP 2025-07-08 07:00:33 1.75 1.34 -0.66% COCP 2025-07-08 08:00:37 1.70 1.47 -0.66% COCP 2025-07-08 10:00:37 1.55 1.48 2.63% COCP 2025-07-08 11:00:36 1.55 1.51 1.97% COCP 2025-07-08 12:00:36 1.55 1.53 2.63% COCP 2025-07-08 13:00:38 1.55 1.52 2.63% COCP 2025-07-08 14:00:38 1.54 1.53 2.63% COCP 2025-07-08 15:00:40 1.54 1.53 1.97% COCP 2025-07-08 17:00:45 1.70 1.38 1.32% COCP 2025-07-08 21:00:41 0.00 0.00 1.32% 2025-07-09 COCP 2025-07-09 05:00:39 1.75 1.39 1.32% COCP 2025-07-09 08:00:40 1.70 1.39 1.32% COCP 2025-07-09 09:00:38 1.70 1.48 1.32% COCP 2025-07-09 10:00:39 1.61 1.54 0.00% COCP 2025-07-09 11:00:38 1.60 1.56 3.31% COCP 2025-07-09 12:00:40 1.61 1.57 3.31% COCP 2025-07-09 13:00:38 1.61 1.56 3.97% COCP 2025-07-09 14:00:40 1.58 1.55 3.31% COCP 2025-07-09 16:00:43 1.57 1.55 2.65% COCP 2025-07-09 17:00:40 1.75 1.55 3.29% COCP 2025-07-09 18:00:37 1.70 1.55 3.29% COCP 2025-07-09 20:00:38 1.70 1.55 2.63% COCP 2025-07-09 21:00:38 0.00 0.00 2.63% 2025-07-10 COCP 2025-07-10 05:00:48 1.75 1.22 2.63% COCP 2025-07-10 06:00:42 1.75 1.35 2.63% COCP 2025-07-10 07:00:41 1.75 1.22 2.63% COCP 2025-07-10 08:00:43 1.75 1.51 2.63% COCP 2025-07-10 09:00:43 1.84 1.51 2.63% COCP 2025-07-10 10:00:41 1.61 1.56 1.32% COCP 2025-07-10 11:00:39 1.61 1.57 1.32% COCP 2025-07-10 12:00:34 1.60 1.57 0.00% COCP 2025-07-10 13:00:37 1.59 1.56 1.32% COCP 2025-07-10 15:00:39 1.58 1.56 0.00% COCP 2025-07-10 16:00:42 1.58 1.56 1.32% COCP 2025-07-10 16:30:50 8-K Sec report https://www.sec.gov/Archives/edgar/data/1412486/000164117225018600/0001641172-25-018600-index.htm 8-K - Cocrystal Pharma, Inc. (0001412486) (Filer) COCP 2025-07-10 17:00:43 1.71 1.38 0.00% COCP 2025-07-10 21:00:38 0.00 0.00 0.00% 2025-07-11 COCP 2025-07-11 05:01:06 1.92 1.22 0.00% COCP 2025-07-11 08:01:16 1.84 1.38 0.00% COCP 2025-07-11 09:01:04 1.84 1.51 0.00% COCP 2025-07-11 10:01:23 1.62 1.57 3.21% COCP 2025-07-11 11:00:58 1.76 1.65 8.33% COCP 2025-07-11 12:01:14 1.82 1.76 12.82% COCP 2025-07-11 13:01:03 1.82 1.74 14.74% COCP 2025-07-11 14:01:14 1.78 1.69 8.97% COCP 2025-07-11 15:00:58 1.79 1.74 12.18% COCP 2025-07-11 16:01:14 1.80 1.76 14.74% COCP 2025-07-11 17:01:02 1.88 1.69 14.74% COCP 2025-07-11 19:01:08 1.88 1.69 20.51% COCP 2025-07-11 21:01:05 0.00 0.00 20.51% 2025-07-14 COCP 2025-07-14 05:00:58 2.21 1.80 -1.92% COCP 2025-07-14 07:00:58 2.80 1.80 -1.92% COCP 2025-07-14 08:01:16 1.97 1.80 -1.92% COCP 2025-07-14 09:01:03 1.97 1.80 0.00% COCP 2025-07-14 10:01:18 1.90 1.80 2.56% COCP 2025-07-14 11:01:02 1.83 1.77 -1.92% COCP 2025-07-14 12:01:13 1.81 1.75 -1.92% COCP 2025-07-14 13:01:00 1.80 1.75 -2.56% COCP 2025-07-14 14:01:18 1.85 1.78 0.00% COCP 2025-07-14 15:01:04 1.81 1.77 -1.28% COCP 2025-07-14 16:01:14 1.77 1.73 -3.85% COCP 2025-07-14 17:01:02 1.95 1.67 -2.22% COCP 2025-07-14 18:01:19 1.95 1.53 -2.22% COCP 2025-07-14 20:01:23 1.95 1.52 -2.22% COCP 2025-07-14 21:01:05 0.00 0.00 -2.22% 2025-07-15 COCP 2025-07-15 05:01:03 2.81 1.35 -2.22% COCP 2025-07-15 06:01:16 2.81 1.22 -2.22% COCP 2025-07-15 07:01:08 2.81 1.36 -2.22% COCP 2025-07-15 08:01:19 2.07 1.54 -2.22% COCP 2025-07-15 10:01:18 1.88 1.81 6.67% COCP 2025-07-15 11:01:07 1.84 1.76 0.00% COCP 2025-07-15 12:01:18 1.76 1.71 -0.56% COCP 2025-07-15 13:01:05 1.83 1.74 -3.33% COCP 2025-07-15 14:01:16 1.84 1.71 -0.56% COCP 2025-07-15 15:01:35 1.75 1.70 -0.56% COCP 2025-07-15 16:01:17 1.73 1.68 -3.33% COCP 2025-07-15 17:01:00 1.83 1.60 -4.55% COCP 2025-07-15 21:01:08 0.00 0.00 -4.55% 2025-07-16 COCP 2025-07-16 05:00:57 2.05 1.66 -4.55% COCP 2025-07-16 08:01:15 1.94 1.66 -4.55% COCP 2025-07-16 10:01:15 1.80 1.67 2.27% COCP 2025-07-16 11:01:02 1.76 1.67 1.70% COCP 2025-07-16 12:01:20 1.74 1.69 0.00% COCP 2025-07-16 13:01:06 1.76 1.69 0.00% COCP 2025-07-16 14:01:18 1.73 1.68 0.00% COCP 2025-07-16 15:01:03 1.71 1.67 2.27% COCP 2025-07-16 16:01:20 1.70 1.67 0.00% COCP 2025-07-16 17:01:10 2.00 1.65 -1.79% COCP 2025-07-16 21:01:11 0.00 0.00 -1.79% 2025-07-17 COCP 2025-07-17 05:01:31 2.67 1.22 -1.79% COCP 2025-07-17 08:01:19 2.14 1.38 -1.79% COCP 2025-07-17 09:01:06 2.08 1.51 -1.79% COCP 2025-07-17 10:01:22 1.73 1.67 0.00% COCP 2025-07-17 11:01:07 1.74 1.70 3.57% COCP 2025-07-17 12:01:20 1.75 1.65 2.38% COCP 2025-07-17 13:01:07 1.78 1.72 4.76% COCP 2025-07-17 14:01:17 1.75 1.72 5.36% COCP 2025-07-17 15:01:01 1.70 1.68 2.38% COCP 2025-07-17 16:01:25 1.70 1.69 1.79% COCP 2025-07-17 17:01:15 1.77 1.38 1.80% COCP 2025-07-17 18:01:20 1.77 1.38 -3.59% COCP 2025-07-17 21:01:08 0.00 0.00 -3.59% 2025-07-18 COCP 2025-07-18 05:01:07 2.70 1.22 -3.59%