| 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 Week | 2.08 | 2.88 | 2.05 | 2.46 | 22,692 | 0.69 | 33.17% |
| 1 Month | 1.98 | 2.88 | 1.91 | 2.16 | 33,553 | 0.79 | 39.9% |
| 3 Months | 2.14 | 2.88 | 1.50 | 1.90 | 30,777 | 0.63 | 29.44% |
| 6 Months | 5.40 | 6.57 | 1.50 | 4.40 | 178,077 | -2.63 | -48.7% |
| 1 Year | 9.978 | 10.53 | 1.50 | 6.45 | 314,823 | -7.21 | -72.24% |
| 3 Years | 67.50 | 144.00 | 1.50 | 33.33 | 774,609 | -64.73 | -95.9% |
| 5 Years | 186.00 | 323.67 | 1.50 | 40.35 | 500,368 | -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
