CWBR

CohBar Inc
2.77
-0.09 (-3.15%)
Company Name Stock Ticker Symbol Market Type
CohBar Inc CWBR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -3.15% 2.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.82 2.68 2.82 2.73 2.86
more quote information »

CWBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.082.882.052.4622,6920.6933.17%
1 Month1.982.881.912.1633,5530.7939.9%
3 Months2.142.881.501.9030,7770.6329.44%
6 Months5.406.571.504.40178,077-2.63-48.7%
1 Year9.97810.531.506.45314,823-7.21-72.24%
3 Years67.50144.001.5033.33774,609-64.73-95.9%
5 Years186.00323.671.5040.35500,368-183.23-98.51%

CWBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 2.73 -0.13 -4.55% 2.82 2.82 2.68 14,782
Feb 02 2023 2.86 0.34 13.49% 2.58 2.88 2.52 21,066
Feb 01 2023 2.52 0.16 6.78% 2.35 2.6419 2.2377 25,374
Jan 31 2023 2.36 0.01 0.43% 2.36 2.37 2.2332 18,560
Jan 30 2023 2.35 0.16 7.31% 2.21 2.35 2.1762 29,608
Jan 27 2023 2.19 0.11 5.29% 2.08 2.23 2.05 18,854
Jan 26 2023 2.08 -0.11 -5.02% 2.18 2.18 2.04 13,566
Jan 25 2023 2.19 0.10 4.78% 2.03 2.2108 2.03 12,929
Jan 24 2023 2.09 -0.05 -2.34% 2.14 2.18 2.05 14,154
Jan 23 2023 2.14 0.08 3.88% 2.06 2.16 2.0299 6,113
Jan 20 2023 2.06 0.02 0.98% 2.04 2.23 2.00 16,898
Jan 19 2023 2.04 -0.07 -3.32% 2.39 2.39 2.01 37,275
Jan 18 2023 2.11 -0.08 -3.65% 2.15 2.41 2.05 52,886
Jan 17 2023 2.19 0.14 6.83% 2.15 2.37 2.06 58,596
Jan 13 2023 2.05 -0.01 -0.49% 2.06 2.1492 2.00 53,687
Jan 12 2023 2.06 0.03 1.48% 1.97 2.0926 1.93 21,912
Jan 11 2023 2.03 -0.03 -1.46% 2.02 2.1399 1.955 28,885
Jan 10 2023 2.06 -0.02 -0.96% 2.15 2.19 1.93 54,114
Jan 09 2023 2.08 -0.05 -2.35% 2.10 2.1442 2.04 42,729
Jan 06 2023 2.13 0.18 9.23% 1.98 2.33 1.91 110,301
Jan 05 2023 1.95 0.17 9.55% 1.75 1.99 1.75 15,062
Jan 04 2023 1.78 0.08 4.71% 1.87 1.99 1.71 27,279
See More Historical Prices ยป