CohBar Inc (CWBR) Historical Stock Data

0.21 ↑0.01 (5.29%)
As of Market Close on May 13th, 2022.

Historical Data

In the past 30 trading days, CWBR is down -1.53% a day on average. There have been 14 days where CohBar Inc closed green and 16 days where CWBR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-130.200.21↑$0.01 (5.13%)0.190.21285.66K
2022-05-120.200.19↓$0.01 (-2.65%)0.180.20613.88K
2022-05-110.190.19↓$0.01 (-2.89%)0.180.20273.71K
2022-05-100.190.19↑$0.00 (1.58%)0.190.21338.95K
2022-05-090.210.19↓$0.02 (-8.71%)0.190.21487.22K
2022-05-060.210.21↓$0.00 (-1.33%)0.210.21492.38K
2022-05-050.230.21↓$0.02 (-9.15%)0.200.241.34M
2022-05-040.240.23↓$0.01 (-4.43%)0.230.24497.41K
2022-05-030.240.25↑$0.01 (3.27%)0.240.25167.62K
2022-05-020.250.24↓$0.01 (-3.48%)0.240.25122.56K
2022-04-290.240.25↑$0.01 (4.44%)0.240.26223.32K
2022-04-280.260.26↑$0.00 (1.21%)0.240.26270.70K
2022-04-270.280.26↓$0.02 (-8.54%)0.260.28136.94K
2022-04-260.270.26↓$0.01 (-2.11%)0.260.28423.52K
2022-04-250.260.27↑$0.00 (1.22%)0.260.27261.30K
2022-04-220.250.26↑$0.01 (2.85%)0.250.28571.35K
2022-04-210.270.26↓$0.01 (-3.70%)0.250.27232.41K
2022-04-200.260.27↑$0.00 (0.95%)0.250.281.37M
2022-04-190.250.25↑$0.00 (1.24%)0.250.26275.84K
2022-04-180.260.25↓$0.01 (-3.73%)0.250.26669.12K
2022-04-140.270.27↓$0.01 (-1.85%)0.260.28259.70K
2022-04-130.280.28↑$0.00 (1.13%)0.270.28324.97K
2022-04-120.300.28↓$0.02 (-7.69%)0.270.30202.77K
2022-04-110.300.28↓$0.02 (-5.70%)0.270.30348.61K
2022-04-080.280.29↑$0.01 (4.46%)0.270.30485.21K
2022-04-070.280.28↑$0.00 (0.79%)0.280.30288.08K
2022-04-060.310.29↓$0.02 (-7.10%)0.280.32685.69K
2022-04-050.330.32↓$0.01 (-4.00%)0.310.33361.47K
2022-04-040.340.34↑$0.00 (0.90%)0.320.34574.75K
2022-04-010.320.33↑$0.01 (1.95%)0.310.341.03M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.