-
5 DAY PERFORMANCE
+4.08% -
1 MONTH PERFORMANCE
+4.08% -
3 MONTH PERFORMANCE
-3.77% -
6 MONTH PERFORMANCE
-32.89% -
YEAR-TO-DATE PERFORMANCE
-31.08% -
1 YEAR PERFORMANCE
-43.33%
CohBar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 10 | $1.49 M |
| 11/20/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 2,588 | $1.45 M |
| 11/19/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 6,630 | $1.45 M |
| 11/18/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 155 | $1.49 M |
| 11/15/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 611 | $1.42 M |
| 11/14/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 5 | $1.42 M |
| 11/13/2024 | $0.53 | $0.49 (-7.72%) | $0.53 | $0.49 | 1,492 | $1.42 M |
| 11/12/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 0 | $1.48 M |
| 11/11/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 913 | $1.48 M |
| 11/08/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 0 | $1.42 M |
| 11/07/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 1,565 | $1.42 M |
| 11/06/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 0 | $1.42 M |
| 11/05/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 3 | $1.42 M |
| 11/04/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 4 | $1.42 M |
| 11/01/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 0 | $1.42 M |
| 10/31/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 1,232 | $1.42 M |
| 10/30/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 2,001 | $1.42 M |
| 10/29/2024 | $0.60 | $0.50 (-16.67%) | $0.60 | $0.50 | 2,848 | $1.45 M |
| 10/28/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 421 | $1.45 M |
| 10/25/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 320 | $1.45 M |
| 10/24/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 171 | $1.45 M |
| 10/23/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 761 | $1.45 M |
| 10/22/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 5 | $1.42 M |
| 10/21/2024 | $0.55 | $0.49 (-10.91%) | $0.55 | $0.49 | 11,109 | $1.42 M |
| 10/18/2024 | $0.55 | $0.50 (-9.26%) | $0.55 | $0.50 | 1,009 | $1.45 M |
| 10/17/2024 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 116 | $1.53 M |
| 10/16/2024 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 213 | $1.53 M |
| 10/15/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 183 | $1.45 M |
| 10/14/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 36 | $1.42 M |
| 10/11/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 10 | $1.42 M |
| 10/10/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 10 | $1.42 M |
| 10/09/2024 | $0.52 | $0.49 (-5.86%) | $0.52 | $0.49 | 7,551 | $1.42 M |
| 10/08/2024 | $0.52 | $0.49 (-5.77%) | $0.54 | $0.49 | 6,145 | $1.42 M |
| 10/07/2024 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 322 | $1.51 M |
| 10/04/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 133 | $1.42 M |
| 10/03/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 136 | $1.42 M |
| 10/02/2024 | $0.49 | $0.52 (5.2%) | $0.52 | $0.49 | 275 | $1.50 M |
| 10/01/2024 | $0.51 | $0.52 (1.76%) | $0.52 | $0.51 | 10,035 | $1.52 M |
| 09/30/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 0 | $1.42 M |
| 09/27/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 200 | $1.42 M |
| 09/26/2024 | $0.49 | $0.49 (-1%) | $0.49 | $0.49 | 468 | $1.42 M |
| 09/25/2024 | $0.48 | $0.49 (2.08%) | $0.49 | $0.48 | 6,255 | $1.42 M |
| 09/24/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 285 | $1.39 M |
| 09/23/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 230 | $1.39 M |
| 09/20/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 201 | $1.39 M |
| 09/19/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 1,344 | $1.39 M |
| 09/18/2024 | $0.46 | $0.48 (3.33%) | $0.49 | $0.46 | 5,496 | $1.39 M |
| 09/17/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 102 | $1.25 M |
| 09/16/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 233 | $1.25 M |
| 09/13/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 4,729 | $1.25 M |
| 09/12/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | |
| 09/11/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 440 | |
| 09/10/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 1,507 | $1.25 M |
| 09/09/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 100 | $1.25 M |
| 09/06/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 115 | |
| 09/05/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $1.25 M |
| 09/04/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 8 | $1.25 M |
| 09/03/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 8 | $1.25 M |
| 08/30/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $1.25 M |
| 08/29/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 153 | $1.25 M |
| 08/28/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 3 | $1.25 M |
| 08/27/2024 | $0.43 | $0.43 (1.18%) | $0.48 | $0.43 | 5,604 | $1.25 M |
| 08/26/2024 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 4 | $1.54 M |
| 08/23/2024 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 0 | $1.54 M |
| 08/22/2024 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 162 | $1.54 M |