CohBar Inc (CWBR) Historical Stock Data
0.54 ↓0.02 (-2.88%)
As of November 28, 2023, 4:02pm EST.
Historical Data
In the past 30 trading days, CWBR is up 0.15% a day on average. There have been 27 days where CohBar Inc closed green and 3 days where CWBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.56 | 0.54 | ↓$0.02 (-3.65%) | 0.54 | 0.56 | 15.27K |
| 2024-12-19 | 0.55 | 0.56 | ↑$0.01 (0.91%) | 0.55 | 0.56 | 185 |
| 2024-12-18 | 0.55 | 0.55 | ↑$0.00 (0.00%) | 0.54 | 0.55 | 13.81K |
| 2024-12-17 | 0.54 | 0.55 | ↑$0.01 (0.93%) | 0.54 | 0.55 | 10.35K |
| 2024-12-16 | 0.54 | 0.54 | ↑$0.00 (0.00%) | 0.54 | 0.54 | 83 |
| 2024-12-13 | 0.54 | 0.54 | ↑$0.00 (0.00%) | 0.54 | 0.54 | 5K |
| 2024-12-12 | 0.53 | 0.54 | ↑$0.02 (2.85%) | 0.53 | 0.54 | 18 |
| 2024-12-10 | 0.53 | 0.53 | ↑$0.00 (0.00%) | 0.53 | 0.53 | 674 |
| 2024-12-09 | 0.49 | 0.52 | ↑$0.04 (7.21%) | 0.49 | 0.52 | 19.84K |
| 2024-12-06 | 0.44 | 0.44 | ↑$0.00 (0.00%) | 0.44 | 0.44 | 200 |
| 2024-12-05 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.49 | 0.49 | 100 |
| 2024-12-04 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.49 | 0.49 | 93 |
| 2024-12-03 | 0.51 | 0.49 | ↓$0.02 (-4.48%) | 0.49 | 0.51 | 13.50K |
| 2024-12-02 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 3.25K |
| 2024-11-29 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 39 |
| 2024-11-27 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 5K |
| 2024-11-26 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 110 |
| 2024-11-25 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 2.11K |
| 2024-11-22 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 10 |
| 2024-11-21 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 10 |
| 2024-11-20 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 2.50K |
| 2024-11-19 | 0.51 | 0.50 | ↓$0.01 (-2.53%) | 0.50 | 0.51 | 6.60K |
| 2024-11-18 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 155 |
| 2024-11-15 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 66 |
| 2024-11-14 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 5 |
| 2024-11-13 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 39 |
| 2024-11-11 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 861 |
| 2024-11-07 | 0.50 | 0.51 | ↑$0.02 (3.13%) | 0.50 | 0.51 | 18 |
| 2024-11-05 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 3 |
| 2024-10-31 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 4 |
Create an account or log in to view more rows.
$CWBR day trade is ok to buy here but sell later
$CWBR cover that shit
$CWBR every dip gets bought up.
$CWBR super bullish
$CWBR hello
please hold.
$CWBR yeeeeeee haw
$CWBR whelp. you win this round. goodluck
$CWBR MAY RIP TOMORROW
$CWBR how low can she go
$CWBR Now I'm worried....