-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-2.00% -
6 MONTH PERFORMANCE
-38.75% -
YEAR-TO-DATE PERFORMANCE
-33.78% -
1 YEAR PERFORMANCE
-41.53%
CohBar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 3,714 | $1.24 M |
| 08/20/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $1.24 M |
| 08/19/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 100 | $1.24 M |
| 08/16/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 144 | $1.24 M |
| 08/15/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 584 | $1.24 M |
| 08/14/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 450 | $1.24 M |
| 08/13/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 216 | $1.24 M |
| 08/12/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $1.17 M |
| 08/09/2024 | $0.38 | $0.40 (6.63%) | $0.40 | $0.38 | 886 | $1.17 M |
| 08/08/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.45 M |
| 08/07/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.45 M |
| 08/06/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.45 M |
| 08/05/2024 | $0.20 | $0.50 (150%) | $0.50 | $0.20 | 940 | $1.45 M |