Dark

CWBR
COHBAR INC
stock OTC

Inactive

Jan 6, 2025

0.4100USD0.000%(0.0000)605

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-06	0.410000	0.410000	0.410000	0.410000	0.000%	605	0.000%
2025-01-03	0.410000	0.410000	0.410000	0.410000	0.000%	282	0.000%
2025-01-02	0.310000	0.410000	0.310000	0.410000	-8.889%	1,174	0.000%
2024-12-31	0.440000	0.450000	0.440000	0.450000	+2.273%	13,028	-8.889%
2024-12-30	0.440000	0.440000	0.440000	0.440000	-20.000%	702	-6.818%
2024-12-27	0.500000	0.550000	0.500000	0.550000	0.000%	3,647	-25.455%
2024-12-26	0.550000	0.550000	0.550000	0.550000	-9.836%	2,546	-25.455%
2024-12-24	0.540500	0.610000	0.540500	0.610000	+22.000%	4,370	-32.787%
2024-12-23	0.500000	0.500000	0.500000	0.500000	-7.407%	340	-18.000%
2024-12-20	0.540000	0.571500	0.540000	0.540000	0.000%	15,681	-24.074%
2024-12-19	0.540000	0.556000	0.540000	0.540000	0.000%	1,274	-24.074%
2024-12-18	0.540000	0.551000	0.535000	0.540000	0.000%	14,940	-24.074%
2024-12-17	0.540000	0.545500	0.540000	0.540000	0.000%	12,196	-24.074%
2024-12-16	0.540000	0.540000	0.540000	0.540000	0.000%	323	-24.074%
2024-12-13	0.540000	0.540500	0.540000	0.540000	-0.093%	7,152	-24.074%
2024-12-12	0.540000	0.540500	0.540000	0.540500	+2.854%	8,645	-24.144%
2024-12-10	0.510000	0.525500	0.510000	0.525500	+0.961%	1,324	-21.979%
2024-12-09	0.440000	0.520500	0.440000	0.520500	+18.295%	20,067	-21.230%
2024-12-06	0.440000	0.440000	0.440000	0.440000	-9.372%	152	-6.818%
2024-12-05	0.440000	0.485500	0.440000	0.485500	+7.889%	1,101	-15.551%
2024-12-03	0.490000	0.513000	0.450000	0.450000	-8.163%	14,597	-8.889%
2024-12-02	0.490000	0.500000	0.490000	0.490000	0.000%	11,712	-16.327%
2024-11-29	0.490000	0.490000	0.490000	0.490000	0.000%	1,555	-16.327%
2024-11-27	0.513000	0.513000	0.490000	0.490000	-4.483%	15,690	-16.327%
2024-11-26	0.513000	0.513000	0.513000	0.513000	0.000%	160	-20.078%
2024-11-25	0.513000	0.513000	0.513000	0.513000	+2.600%	2,122	-20.078%
2024-11-20	0.500000	0.500000	0.500000	0.500000	0.000%	2,588	-18.000%
2024-11-19	0.500000	0.500000	0.500000	0.500000	-2.534%	6,630	-18.000%
2024-11-18	0.513000	0.513000	0.513000	0.513000	+4.694%	155	-20.078%
2024-11-15	0.490000	0.490000	0.490000	0.490000	0.000%	611	-16.327%
2024-11-13	0.531000	0.531000	0.490000	0.490000	-4.016%	1,492	-16.327%
2024-11-11	0.510500	0.510500	0.510500	0.510500	+4.184%	913	-19.687%
2024-11-07	0.490000	0.490000	0.490000	0.490000	0.000%	1,565	-16.327%
2024-10-31	0.490000	0.490000	0.490000	0.490000	0.000%	1,232	-16.327%
2024-10-30	0.490000	0.490000	0.490000	0.490000	-2.000%	283	-16.327%
2024-10-29	0.600000	0.600000	0.500000	0.500000	0.000%	2,848	-18.000%
2024-10-28	0.500000	0.500000	0.500000	0.500000	0.000%	421	-18.000%
2024-10-25	0.500000	0.500000	0.500000	0.500000	0.000%	320	-18.000%
2024-10-24	0.500000	0.500000	0.500000	0.500000	0.000%	171	-18.000%
2024-10-23	0.500000	0.500000	0.500000	0.500000	+2.041%	761	-18.000%
2024-10-21	0.550000	0.551000	0.490000	0.490000	-2.000%	11,109	-16.327%
2024-10-18	0.551000	0.551000	0.500000	0.500000	-4.853%	1,009	-18.000%
2024-10-17	0.525500	0.525500	0.525500	0.525500	0.000%	116	-21.979%
2024-10-16	0.525500	0.525500	0.525500	0.525500	+5.100%	213	-21.979%
2024-10-15	0.500000	0.500000	0.500000	0.500000	+2.041%	183	-18.000%
2024-10-09	0.520500	0.520500	0.490000	0.490000	0.000%	7,551	-16.327%
2024-10-08	0.520000	0.535500	0.490000	0.490000	-5.860%	6,145	-16.327%
2024-10-07	0.520500	0.520500	0.520500	0.520500	+6.224%	322	-21.230%
2024-10-03	0.490000	0.490000	0.490000	0.490000	-4.947%	136	-16.327%
2024-10-02	0.490000	0.515500	0.490000	0.515500	-1.151%	275	-20.466%
2024-10-01	0.512500	0.521500	0.512500	0.521500	+6.429%	10,035	-21.381%
2024-09-26	0.494950	0.494950	0.490000	0.490000	0.000%	468	-16.327%
2024-09-25	0.480000	0.490000	0.480000	0.490000	+2.083%	6,255	-16.327%
2024-09-24	0.480000	0.480000	0.480000	0.480000	0.000%	285	-14.583%
2024-09-23	0.480000	0.480000	0.480000	0.480000	0.000%	230	-14.583%
2024-09-19	0.480000	0.480000	0.480000	0.480000	0.000%	1,344	-14.583%
2024-09-18	0.464550	0.489500	0.464550	0.480000	+11.602%	5,496	-14.583%
2024-09-17	0.430100	0.430100	0.430100	0.430100	0.000%	102	-4.673%
2024-09-16	0.430100	0.430100	0.430100	0.430100	+0.023%	233	-4.673%
2024-09-13	0.430000	0.430000	0.430000	0.430000	0.000%	4,729	-4.651%
2024-09-11	0.430000	0.430000	0.430000	0.430000	0.000%	440	-4.651%
2024-09-10	0.430000	0.430000	0.430000	0.430000	0.000%	1,507	-4.651%
2024-09-06	0.430000	0.430000	0.430000	0.430000	0.000%	115	-4.651%
2024-08-29	0.430000	0.430000	0.430000	0.430000	0.000%	153	-4.651%
2024-08-27	0.425001	0.481000	0.425001	0.430000	-18.868%	5,604	-4.651%
2024-08-22	0.530000	0.530000	0.530000	0.530000	+24.706%	162	-22.642%
2024-08-21	0.425000	0.425000	0.425000	0.425000	0.000%	3,714	-3.529%
2024-08-16	0.425000	0.425000	0.425000	0.425000	0.000%	144	-3.529%
2024-08-15	0.425000	0.425000	0.425000	0.425000	0.000%	584	-3.529%
2024-08-14	0.425000	0.425000	0.425000	0.425000	0.000%	450	-3.529%
2024-08-13	0.425000	0.425000	0.425000	0.425000	+5.985%	216	-3.529%
2024-08-09	0.376050	0.401000	0.376050	0.401000	-19.800%	886	+2.244%
2024-08-05	0.200000	0.500000	0.200000	0.500000	0.000%	940	-18.000%
2024-07-29	0.200000	0.500000	0.200000	0.500000	+95.695%	8,548	-18.000%
2024-07-26	0.255500	0.255500	0.255500	0.255500	+27.750%	145	+60.470%
2024-07-25	0.200000	0.200000	0.200000	0.200000	0.000%	382	+105.000%
2024-07-24	0.200000	0.250550	0.200000	0.200000	-16.840%	768	+105.000%
2024-07-19	0.240500	0.240500	0.240500	0.240500	+20.250%	352	+70.478%
2024-07-18	0.200000	0.200000	0.200000	0.200000	0.000%	140	+105.000%
2024-07-12	0.200000	0.200000	0.200000	0.200000	0.000%	266	+105.000%
2024-07-11	0.200000	0.200000	0.200000	0.200000	0.000%	333	+105.000%
2024-07-10	0.200000	0.200000	0.200000	0.200000	-20.000%	299	+105.000%
2024-07-08	0.200000	0.250000	0.200000	0.250000	+25.000%	2,978	+64.000%
2024-07-05	0.001100	0.200000	0.001100	0.200000	-60.000%	1,224	+105.000%
2024-06-28	0.514000	0.514000	0.500000	0.500000	-2.724%	5,297	-18.000%
2024-06-27	0.514000	0.514000	0.514000	0.514000	0.000%	100	-20.233%
2024-06-25	0.514000	0.514000	0.514000	0.514000	+2.800%	175	-20.233%
2024-06-24	0.500000	0.500000	0.500000	0.500000	0.000%	497	-18.000%
2024-06-21	0.511500	0.511500	0.500000	0.500000	+49,999,900.000%	3,225	-18.000%
2024-06-20	0.500000	0.500000	0.000001	0.000001	-100.000%	2,319	+40,999,900.000%
2024-06-17	0.800150	0.800150	0.760100	0.760100	-2.551%	18,211	-46.060%
2024-06-13	0.780000	0.780000	0.780000	0.780000	0.000%	2,785	-47.436%
2024-06-11	0.780000	0.780000	0.780000	0.780000	0.000%	236	-47.436%
2024-06-10	0.800150	0.800150	0.780000	0.780000	-3.733%	1,299	-47.436%
2024-06-07	0.800150	0.810250	0.800150	0.810250	+3.878%	400	-49.398%
2024-06-05	0.820000	0.820000	0.780000	0.780000	0.000%	1,457	-47.436%
2024-06-04	0.780000	0.780000	0.780000	0.780000	-1.887%	350	-47.436%
2024-06-03	0.795000	0.795000	0.795000	0.795000	-1.852%	227	-48.428%
2024-05-31	0.810000	0.810000	0.810000	0.810000	+6.565%	522	-49.383%
2024-05-30	0.760100	0.760100	0.760100	0.760100	0.000%	686	-46.060%
2024-05-29	0.510000	0.760100	0.510000	0.760100	0.000%	1,113	-46.060%
2024-05-28	0.760100	0.760100	0.760100	0.760100	-13.625%	2,863	-46.060%
2024-05-24	0.880000	0.880000	0.880000	0.880000	+15.774%	620	-53.409%
2024-05-23	0.760100	0.760100	0.760100	0.760100	0.000%	1,264	-46.060%
2024-05-21	0.760100	0.760100	0.760100	0.760100	-23.982%	451	-46.060%
2024-05-20	0.760100	0.999900	0.760100	0.999900	+13.625%	1,185	-58.996%
2024-05-16	0.760100	0.880000	0.760100	0.880000	+15.774%	954	-53.409%
2024-05-15	0.760100	0.760100	0.760100	0.760100	-23.982%	840	-46.060%
2024-05-13	0.999900	0.999900	0.999900	0.999900	+31.548%	931	-58.996%
2024-05-09	0.760100	0.760100	0.760100	0.760100	-5.106%	723	-46.060%
2024-05-08	0.801000	0.801000	0.801000	0.801000	+0.125%	650	-48.814%
2024-05-02	0.760100	0.800000	0.760100	0.800000	-6.977%	1,605	-48.750%
2024-04-29	0.860000	0.860000	0.860000	0.860000	-2.284%	1,010	-52.326%
2024-04-26	0.760300	0.880100	0.760300	0.880100	+10.013%	681	-53.414%
2024-04-24	0.510300	0.800000	0.510300	0.800000	-11.146%	358	-48.750%
2024-04-19	0.950750	0.950750	0.900350	0.900350	+0.006%	1,109	-54.462%
2024-04-17	0.900300	0.900300	0.900300	0.900300	+12.453%	356	-54.460%
2024-04-16	0.800600	0.800600	0.800600	0.800600	+0.025%	3,801	-48.788%
2024-04-12	0.900150	0.900150	0.800400	0.800400	+0.012%	965	-48.776%
2024-04-10	0.964950	0.964950	0.800300	0.800300	-19.970%	1,435	-48.769%
2024-04-09	0.999900	1.000000	0.999900	1.000000	+30.719%	3,824	-59.000%
2024-04-05	0.760200	0.765000	0.760200	0.765000	-13.078%	614	-46.405%
2024-04-04	0.880100	0.880100	0.880100	0.880100	0.000%	2,017	-53.414%
2024-03-28	0.880100	0.880100	0.880100	0.880100	-11.990%	593	-53.414%
2024-03-27	0.999900	1.000000	0.999900	1.000000	+31.510%	4,546	-59.000%
2024-03-26	0.760400	0.760400	0.760400	0.760400	+0.026%	2,175	-46.081%
2024-03-25	0.760200	0.760200	0.760200	0.760200	-0.026%	2,425	-46.067%
2024-03-21	0.760400	0.760400	0.760400	0.760400	-0.026%	757	-46.081%
2024-03-20	0.800000	0.880250	0.760600	0.760600	+0.013%	6,636	-46.095%
2024-03-19	0.760200	0.760500	0.760200	0.760500	+0.013%	1,763	-46.088%
2024-03-18	0.760400	0.760400	0.760400	0.760400	-13.601%	1,489	-46.081%
2024-03-15	0.880100	0.880100	0.880100	0.880100	+15.772%	341	-53.414%
2024-03-14	0.760200	0.760200	0.760200	0.760200	-13.619%	492	-46.067%
2024-03-13	0.880050	0.880050	0.880050	0.880050	+15.781%	289	-53.412%
2024-03-12	0.760200	0.880050	0.760100	0.760100	-0.013%	41,730	-46.060%
2024-03-11	0.760200	0.760200	0.760200	0.760200	0.000%	196	-46.067%
2024-03-08	0.760200	0.760200	0.760200	0.760200	0.000%	1,424	-46.067%
2024-03-06	0.880050	0.880050	0.760200	0.760200	-13.574%	1,427	-46.067%
2024-03-05	0.879600	0.879600	0.879600	0.879600	-0.051%	538	-53.388%
2024-03-01	0.880050	0.880050	0.880050	0.880050	+15.766%	590	-53.412%
2024-02-29	0.760100	0.760200	0.760100	0.760200	+0.013%	1,938	-46.067%
2024-02-28	0.880000	0.880000	0.760100	0.760100	0.000%	1,959	-46.060%
2024-02-27	0.760100	0.760100	0.760100	0.760100	-13.625%	484	-46.060%
2024-02-22	0.880000	0.939950	0.850000	0.880000	+15.789%	4,161	-53.409%
2024-02-20	0.760000	0.879500	0.755000	0.760000	0.000%	5,909	-46.053%
2024-02-16	0.760000	0.760000	0.760000	0.760000	-13.587%	580	-46.053%
2024-02-15	0.760000	0.879500	0.760000	0.879500	+15.724%	1,285	-53.383%
2024-02-14	0.760000	0.760000	0.760000	0.760000	0.000%	1,945	-46.053%
2024-02-13	0.918250	0.918250	0.760000	0.760000	-12.189%	1,825	-46.053%
2024-02-12	1.000000	1.000000	0.865500	0.865500	-13.450%	6,682	-52.629%
2024-02-09	1.000000	1.000000	1.000000	1.000000	-0.990%	271	-59.000%
2024-02-08	1.010000	1.010000	1.010000	1.010000	+1.000%	126	-59.406%
2024-02-07	1.000000	1.000000	1.000000	1.000000	0.000%	467	-59.000%
2024-02-06	1.000000	1.000000	1.000000	1.000000	-0.990%	249	-59.000%
2024-02-05	1.000000	1.010000	1.000000	1.010000	0.000%	3,780	-59.406%
2024-02-02	0.960000	1.010000	0.960000	1.010000	+16.292%	2,747	-59.406%
2024-01-31	0.782600	0.900000	0.782600	0.868500	-9.583%	5,458	-52.792%
2024-01-30	0.960550	0.960550	0.960550	0.960550	+21.420%	1,043	-57.316%
2024-01-29	0.776050	0.795550	0.776050	0.791100	+2.005%	5,103	-48.173%
2024-01-26	0.775550	0.775550	0.775550	0.775550	-1.866%	102	-47.134%
2024-01-25	0.750150	0.790300	0.750150	0.790300	+5.373%	8,175	-48.121%
2024-01-24	0.750000	0.750000	0.750000	0.750000	0.000%	2,560	-45.333%
2024-01-23	0.750000	0.750000	0.750000	0.750000	0.000%	634	-45.333%
2024-01-22	0.755000	0.755000	0.750000	0.750000	0.000%	8,751	-45.333%
2024-01-19	0.750000	0.750000	0.750000	0.750000	0.000%	756	-45.333%
2024-01-18	0.750000	0.750000	0.750000	0.750000	0.000%	501	-45.333%
2024-01-17	0.779100	0.779100	0.750000	0.750000	-17.127%	10,529	-45.333%
2024-01-16	0.750000	0.930000	0.750000	0.905000	+11.043%	15,437	-54.696%
2024-01-12	0.740100	0.815000	0.740100	0.815000	+9.853%	2,057	-49.693%
2024-01-11	0.740100	0.750000	0.740000	0.741900	+0.257%	1,806	-44.736%
2024-01-10	0.740000	0.740000	0.740000	0.740000	0.000%	1,503	-44.595%
2024-01-09	0.730000	0.740000	0.730000	0.740000	-1.346%	5,978	-44.595%
2024-01-08	0.730100	0.750100	0.730100	0.750100	+0.013%	314	-45.341%
2024-01-05	0.720000	0.830000	0.720000	0.750000	+4.159%	1,334	-45.333%
2024-01-04	0.750100	0.753200	0.720000	0.720050	-13.247%	3,156	-43.060%
2024-01-03	0.740000	0.830000	0.720000	0.830000	+9.211%	17,106	-50.602%
2024-01-02	0.740000	0.761250	0.740000	0.760000	+2.703%	1,043	-46.053%
2023-12-29	0.725000	0.825650	0.725000	0.740000	-7.320%	2,353	-44.595%
2023-12-28	0.700000	0.930000	0.700000	0.798450	+5.507%	7,097	-48.651%
2023-12-27	0.720000	0.756775	0.700000	0.756775	+5.108%	3,926	-45.823%
2023-12-26	0.750000	0.838550	0.700000	0.720000	-4.013%	5,954	-43.056%
2023-12-21	0.700000	0.962500	0.700000	0.750100	+5.648%	45,925	-45.341%
2023-12-20	0.750000	0.774850	0.700000	0.710000	-5.333%	11,423	-42.254%
2023-12-19	0.750000	0.760000	0.750000	0.750000	0.000%	3,901	-45.333%
2023-12-18	0.750000	0.790000	0.750000	0.750000	0.000%	10,532	-45.333%
2023-12-15	0.789900	0.789900	0.750000	0.750000	-0.531%	11,492	-45.333%
2023-12-14	0.750000	0.790000	0.750000	0.754000	-4.557%	13,524	-45.623%
2023-12-13	0.750000	0.790000	0.750000	0.790000	+5.333%	16,394	-48.101%
2023-12-12	0.760000	0.849900	0.750000	0.750000	-1.316%	10,375	-45.333%
2023-12-11	0.710000	0.770000	0.710000	0.760000	+1.333%	4,095	-46.053%
2023-12-08	0.750000	0.990000	0.750000	0.750000	0.000%	7,174	-45.333%
2023-12-07	0.890000	0.999700	0.750000	0.750000	-6.245%	5,133	-45.333%
2023-12-06	0.750000	0.800000	0.750000	0.799960	+6.661%	6,600	-48.747%
2023-12-05	0.750000	0.820000	0.750000	0.750000	0.000%	10,676	-45.333%
2023-12-04	0.750000	0.830000	0.750000	0.750000	-4.459%	25,987	-45.333%
2023-12-01	0.670600	1.100000	0.670600	0.785000	+17.059%	33,903	-47.771%
2023-11-30	0.712000	0.740000	0.650200	0.670600	-4.337%	124,323	-38.861%
2023-11-29	0.701200	0.862500	0.580000	0.701000	-7.884%	84,708	-41.512%
2023-11-28	0.650000	0.770700	0.650000	0.761000	-15.444%	591,783	-46.124%
2023-11-27	0.880100	0.950000	0.880100	0.900000	-4.306%	123,313	-54.444%
2023-11-24	0.969000	0.989000	0.880100	0.940500	+4.512%	13,454	-56.406%
2023-11-22	0.895400	0.969899	0.895000	0.899900	+0.503%	24,782	-54.439%
2023-11-21	0.880200	0.950000	0.880100	0.895400	-0.511%	13,208	-54.210%
2023-11-20	0.888000	0.970000	0.862400	0.900000	+2.261%	34,535	-54.444%
2023-11-17	0.985100	0.990000	0.820100	0.880100	+6.036%	113,347	-53.414%
2023-11-16	0.891500	0.891500	0.770000	0.830000	-1.425%	67,724	-50.602%
2023-11-15	0.853000	0.990000	0.841100	0.842000	+2.421%	159,325	-51.306%
2023-11-14	0.820100	0.918600	0.787600	0.822100	-1.439%	26,117	-50.128%
2023-11-13	0.806000	0.850000	0.783600	0.834100	+3.486%	23,410	-50.845%
2023-11-10	0.810100	0.830000	0.805000	0.806000	+2.168%	17,038	-49.132%
2023-11-09	0.840100	0.840100	0.778502	0.788900	-6.095%	5,639	-48.029%
2023-11-08	0.770100	0.844700	0.770100	0.840100	+8.962%	17,467	-51.196%
2023-11-07	0.750100	0.800000	0.740000	0.771000	-1.280%	93,175	-46.822%
2023-11-06	0.750000	0.800000	0.750000	0.781000	-6.802%	204,769	-47.503%
2023-11-03	0.870000	0.909900	0.800000	0.838000	-6.868%	115,562	-51.074%
2023-11-02	0.881000	0.939500	0.870000	0.899800	-2.196%	91,806	-54.434%
2023-11-01	1.330000	1.390000	0.882500	0.920000	-48.889%	310,794	-55.435%
2023-10-31	1.880000	1.930000	1.800000	1.800000	-10.891%	3,781	-77.222%
2023-10-30	2.068500	2.170000	1.760000	2.020000	-11.209%	25,406	-79.703%
2023-10-27	2.260000	2.362300	2.260000	2.275000	-1.087%	2,507	-81.978%
2023-10-26	2.355000	2.355000	2.190000	2.300000	-0.433%	12,939	-82.174%
2023-10-25	2.370000	2.550000	2.260000	2.310000	-10.638%	17,085	-82.251%
2023-10-24	2.641600	2.649900	2.501600	2.585000	+7.373%	6,176	-84.139%
2023-10-23	2.474600	2.583500	2.330000	2.407500	+0.313%	3,674	-82.970%
2023-10-20	2.480000	2.480000	2.310000	2.400000	-2.149%	5,282	-82.917%
2023-10-19	2.500000	2.500000	2.310000	2.452700	+2.196%	8,408	-83.284%
2023-10-18	2.410000	2.570000	2.317200	2.400000	-2.834%	12,740	-82.917%
2023-10-17	2.560000	2.715000	2.440000	2.470000	-4.264%	43,935	-83.401%
2023-10-16	2.593200	2.629100	2.550000	2.580000	-0.193%	3,481	-84.109%
2023-10-13	2.649900	2.649900	2.550300	2.585000	+1.373%	2,027	-84.139%
2023-10-12	2.747300	2.750000	2.539600	2.550000	-5.904%	7,893	-83.922%
2023-10-11	2.850000	2.850000	2.710000	2.710000	-4.240%	4,076	-84.871%
2023-10-10	2.880000	2.888000	2.830000	2.830000	-1.784%	8,027	-85.512%
2023-10-09	2.680100	2.979900	2.680100	2.881400	+6.719%	2,147	-85.771%
2023-10-06	2.762300	2.940000	2.700000	2.700000	-3.571%	4,939	-84.815%
2023-10-05	2.925000	2.925000	2.800000	2.800000	-2.778%	6,814	-85.357%
2023-10-04	2.980000	3.040000	2.860000	2.880000	-2.373%	16,948	-85.764%
2023-10-03	2.940000	2.980100	2.940000	2.950000	-1.139%	6,799	-86.102%
2023-10-02	3.020000	3.060000	2.984000	2.984000	-3.742%	6,660	-86.260%
2023-09-29	2.950000	3.100000	2.860000	3.100000	+4.730%	29,097	-86.774%
2023-09-28	2.880000	2.960000	2.860000	2.960000	0.000%	1,808	-86.149%
2023-09-27	2.800000	3.000000	2.800000	2.960000	+1.918%	7,156	-86.149%
2023-09-26	2.880000	3.030000	2.814500	2.904300	-0.196%	8,891	-85.883%
2023-09-25	2.800000	2.910000	2.800000	2.910000	+0.345%	4,216	-85.911%
2023-09-22	2.890000	2.900000	2.770000	2.900000	+0.346%	9,283	-85.862%
2023-09-21	2.790000	2.890000	2.790000	2.890000	-0.687%	5,251	-85.813%
2023-09-20	2.900000	2.910000	2.875000	2.910000	+3.191%	3,564	-85.911%
2023-09-19	2.910000	2.910000	2.730000	2.820000	-4.730%	4,664	-85.461%
2023-09-18	3.050000	3.050000	2.840000	2.960000	-1.333%	5,607	-86.149%
2023-09-15	2.870000	3.010000	2.810000	3.000000	+0.334%	16,432	-86.333%
2023-09-14	2.820000	2.990000	2.720500	2.990000	+4.000%	3,438	-86.288%
2023-09-13	3.005000	3.020000	2.812300	2.875000	-2.211%	7,966	-85.739%
2023-09-12	2.989900	3.070000	2.930000	2.940000	-0.676%	5,018	-86.054%
2023-09-11	2.920000	3.089000	2.790000	2.960000	-0.671%	5,118	-86.149%
2023-09-08	3.139900	3.139900	2.920100	2.980000	+2.405%	5,768	-86.242%
2023-09-07	3.100000	3.100000	2.853500	2.910000	-4.276%	17,736	-85.911%
2023-09-06	3.040000	3.050000	2.970000	3.040000	+0.997%	4,894	-86.513%
2023-09-05	2.820000	3.200000	2.700000	3.010000	+11.448%	33,749	-86.379%
2023-09-01	2.810000	2.830000	2.700000	2.700800	+0.030%	8,956	-84.819%
2023-08-31	2.620000	2.840000	2.620000	2.700000	0.000%	21,343	-84.815%
2023-08-30	2.800000	2.813700	2.500000	2.700000	-3.571%	22,991	-84.815%
2023-08-29	2.902900	2.902900	2.800000	2.800000	0.000%	3,658	-85.357%
2023-08-28	3.040000	3.040000	2.800000	2.800000	-6.977%	20,468	-85.357%
2023-08-25	2.950000	3.010000	2.870100	3.010000	+6.738%	2,803	-86.379%
2023-08-24	2.880000	2.999000	2.800100	2.820000	-2.083%	6,373	-85.461%
2023-08-23	2.810000	2.940000	2.770000	2.880000	+1.767%	12,964	-85.764%
2023-08-22	2.905000	2.905000	2.810000	2.830000	-0.702%	5,976	-85.512%
2023-08-21	2.910000	3.110000	2.850000	2.850000	-4.523%	10,262	-85.614%
2023-08-18	2.939000	3.030000	2.925000	2.985000	+0.505%	4,485	-86.265%
2023-08-17	3.048500	3.180000	2.930000	2.970000	-3.257%	8,999	-86.195%
2023-08-16	2.900000	3.070000	2.900000	3.070000	+5.137%	8,364	-86.645%
2023-08-15	3.010000	3.050000	2.920000	2.920000	-1.351%	17,846	-85.959%
2023-08-14	2.960000	3.060000	2.930100	2.960000	-2.951%	18,688	-86.149%
2023-08-11	3.110000	3.470000	2.880000	3.050000	-0.974%	124,520	-86.557%
2023-08-10	3.040000	3.235000	3.040000	3.080000	+3.010%	4,458	-86.688%
2023-08-09	3.000000	3.130000	2.982700	2.990000	-1.320%	7,232	-86.288%
2023-08-08	3.020000	3.230000	2.930000	3.030000	-2.258%	39,379	-86.469%
2023-08-07	3.207900	3.300000	3.100000	3.100000	-0.958%	22,586	-86.774%
2023-08-04	3.410000	3.410000	3.130000	3.130000	-5.723%	14,961	-86.901%
2023-08-03	3.080000	3.440000	3.070000	3.320000	+4.403%	69,540	-87.651%
2023-08-02	3.180000	3.340000	3.150000	3.180000	-0.313%	15,394	-87.107%
2023-08-01	3.220000	3.380000	3.060000	3.190000	+1.917%	62,965	-87.147%
2023-07-31	3.090000	3.410000	2.976000	3.130000	-0.949%	69,734	-86.901%
2023-07-28	3.000000	3.310000	2.980000	3.160000	+6.040%	42,731	-87.025%
2023-07-27	2.800000	3.380000	2.800000	2.980000	+6.429%	69,712	-86.242%
2023-07-26	3.020000	3.044100	2.800000	2.800000	-5.724%	32,883	-85.357%
2023-07-25	2.990000	3.310000	2.950000	2.970000	-0.669%	47,730	-86.195%
2023-07-24	3.060000	3.060000	2.970000	2.990000	-0.333%	5,208	-86.288%
2023-07-21	3.080000	3.109900	2.970000	3.000000	-0.332%	8,971	-86.333%
2023-07-20	3.160000	3.160000	2.950000	3.010000	-4.444%	16,487	-86.379%
2023-07-19	3.080000	3.590000	3.080000	3.150000	+2.773%	180,468	-86.984%
2023-07-18	2.990000	3.065000	2.962900	3.065000	+1.827%	12,109	-86.623%
2023-07-17	3.000000	3.020000	2.960000	3.010000	+0.669%	8,732	-86.379%
2023-07-14	3.060000	3.070000	2.940100	2.990000	+2.048%	13,116	-86.288%
2023-07-13	3.010000	3.080000	2.900100	2.930000	-2.658%	23,276	-86.007%
2023-07-12	2.900000	3.170000	2.820000	3.010000	+6.360%	50,862	-86.379%
2023-07-11	2.760000	2.845200	2.760000	2.830000	+1.434%	11,256	-85.512%
2023-07-10	2.790000	2.840000	2.750000	2.790000	0.000%	13,666	-85.305%
2023-07-07	2.731000	2.858000	2.720000	2.790000	-1.413%	23,946	-85.305%
2023-07-06	2.780000	2.930000	2.700100	2.830000	-1.049%	64,913	-85.512%
2023-07-05	2.920000	2.920000	2.810000	2.860000	-3.051%	18,651	-85.664%
2023-07-03	2.800000	2.970000	2.800000	2.950000	+5.735%	42,056	-86.102%
2023-06-30	2.770000	2.880000	2.758000	2.790000	+0.360%	23,232	-85.305%
2023-06-29	2.750000	2.890000	2.750000	2.780000	+2.583%	69,473	-85.252%
2023-06-28	2.680000	2.750000	2.610000	2.710000	0.000%	21,694	-84.871%
2023-06-27	2.810000	2.810000	2.640000	2.710000	-3.559%	21,924	-84.871%
2023-06-26	2.880000	3.080000	2.700000	2.810000	-3.767%	74,785	-85.409%
2023-06-23	2.900000	2.970000	2.860000	2.920000	+0.127%	32,360	-85.959%
2023-06-22	3.000000	3.020000	2.901400	2.916300	-3.113%	11,438	-85.941%
2023-06-21	2.970000	3.050000	2.880000	3.010000	+2.906%	22,814	-86.379%
2023-06-20	2.940000	2.960000	2.830000	2.925000	+0.515%	12,985	-85.983%
2023-06-16	2.810000	3.000000	2.810000	2.910000	+2.105%	47,493	-85.911%
2023-06-15	2.880000	2.950000	2.800000	2.850000	-1.724%	45,049	-85.614%
2023-06-14	2.920000	3.100000	2.800000	2.900000	-1.024%	105,024	-85.862%
2023-06-13	2.940000	2.950000	2.850000	2.930000	-0.340%	26,166	-86.007%
2023-06-12	2.750000	2.980000	2.700000	2.940000	+5.376%	29,285	-86.054%
2023-06-09	2.820000	2.890000	2.750000	2.790000	-1.064%	39,754	-85.305%
2023-06-08	2.900000	2.900000	2.730000	2.820000	-2.759%	45,494	-85.461%
2023-06-07	2.810000	2.910000	2.656500	2.900000	+2.837%	55,523	-85.862%
2023-06-06	2.700000	2.830000	2.620000	2.820000	+4.444%	94,836	-85.461%
2023-06-05	3.050000	3.320000	2.629200	2.700000	-5.594%	637,778	-84.815%
2023-06-02	2.680000	2.900000	2.680000	2.860000	+5.926%	69,053	-85.664%
2023-06-01	2.600000	2.849900	2.600000	2.700000	-0.369%	124,972	-84.815%
2023-05-31	2.640000	2.710000	2.530000	2.710000	0.000%	82,477	-84.871%
2023-05-30	2.700000	2.850000	2.540000	2.710000	+0.370%	184,006	-84.871%
2023-05-26	3.020000	3.020000	2.620000	2.700000	-3.226%	281,942	-84.815%
2023-05-25	3.430000	3.500000	2.660000	2.790000	-22.928%	606,107	-85.305%
2023-05-24	3.550000	4.000000	3.460000	3.620000	-27.745%	1,715,100	-88.674%
2023-05-23	4.480000	6.900000	3.330000	5.010000	+223.226%	50,536,330	-91.816%
2023-05-22	1.620000	1.630000	1.530000	1.550000	-5.861%	7,795	-73.548%
2023-05-19	1.629900	1.646500	1.629900	1.646500	+4.873%	2,888	-75.099%
2023-05-18	1.537500	1.570000	1.537500	1.570000	+2.614%	2,032	-73.885%
2023-05-17	1.550000	1.550100	1.500000	1.530000	-2.236%	4,200	-73.203%
2023-05-16	1.560000	1.580000	1.550000	1.565000	+0.321%	2,699	-73.802%
2023-05-15	1.550000	1.570000	1.550000	1.560000	-0.637%	3,731	-73.718%
2023-05-12	1.580000	1.580000	1.570000	1.570000	-1.258%	4,491	-73.885%
2023-05-11	1.626000	1.690000	1.580000	1.590000	-5.357%	5,912	-74.214%
2023-05-10	1.730000	1.730000	1.624000	1.680000	+0.370%	4,088	-75.595%
2023-05-09	1.730000	1.730000	1.673800	1.673800	-3.805%	1,742	-75.505%
2023-05-08	1.730000	1.749000	1.730000	1.740000	+2.347%	4,198	-76.437%
2023-05-05	1.710000	1.710000	1.580000	1.700100	-0.579%	9,529	-75.884%
2023-05-04	1.690000	1.839000	1.580000	1.710000	-3.390%	19,793	-76.023%
2023-05-03	1.680000	1.890000	1.610000	1.770000	+4.734%	17,397	-76.836%
2023-05-02	1.760000	1.800000	1.690000	1.690000	-4.520%	12,337	-75.740%
2023-05-01	1.790000	1.790000	1.750000	1.770000	+1.143%	2,816	-76.836%
2023-04-28	1.750000	1.800000	1.750000	1.750000	0.000%	2,607	-76.571%
2023-04-27	1.805000	1.805000	1.750000	1.750000	0.000%	2,034	-76.571%
2023-04-26	1.760000	1.769300	1.750000	1.750000	0.000%	14,575	-76.571%
2023-04-25	1.790000	1.790000	1.710000	1.750000	-2.783%	7,045	-76.571%
2023-04-24	1.830000	1.850100	1.800000	1.800100	-5.258%	3,473	-77.223%
2023-04-21	1.847100	1.900000	1.750000	1.900000	+2.151%	5,031	-78.421%
2023-04-20	1.790000	1.860000	1.720000	1.860000	-1.064%	6,944	-77.957%
2023-04-19	1.900000	1.912200	1.850000	1.880000	+2.732%	12,273	-78.191%
2023-04-18	1.835000	1.900000	1.820000	1.830000	0.000%	14,088	-77.596%
2023-04-17	1.790000	1.860000	1.772700	1.830000	+3.977%	7,871	-77.596%
2023-04-14	1.830000	1.840000	1.720000	1.760000	+2.924%	7,141	-76.705%
2023-04-13	1.700000	1.710000	1.700000	1.710000	+0.778%	1,517	-76.023%
2023-04-12	1.650000	1.697300	1.650000	1.696800	+4.098%	2,759	-75.837%
2023-04-11	1.770000	1.817300	1.630000	1.630000	-9.880%	15,706	-74.847%
2023-04-10	1.790000	1.820000	1.790000	1.808700	-1.701%	2,197	-77.332%
2023-04-06	1.810000	1.900000	1.790000	1.840000	+5.942%	5,542	-77.717%
2023-04-05	1.682700	1.790000	1.682700	1.736800	-3.511%	2,421	-76.393%
2023-04-04	1.760000	1.826200	1.700000	1.800000	-1.902%	7,587	-77.222%
2023-04-03	1.682500	1.835700	1.682500	1.834900	+2.508%	4,122	-77.655%
2023-03-31	1.840000	1.840000	1.790000	1.790000	+1.284%	3,086	-77.095%
2023-03-30	1.700000	1.830000	1.700000	1.767300	-0.153%	9,583	-76.801%
2023-03-29	1.580000	1.790000	1.580000	1.770000	+9.259%	17,229	-76.836%
2023-03-28	1.600000	1.670000	1.600000	1.620000	-0.613%	5,465	-74.691%
2023-03-27	1.530000	1.660000	1.530000	1.630000	+13.986%	7,552	-74.847%
2023-03-24	1.470000	1.500100	1.430000	1.430000	-2.721%	2,744	-71.329%

document.getElementById("fQvmGm").onerror = function(){this.style.display='none';}; .dark-mode .hfddBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hfddBl{ color: #333333; background-color: white; border: 2px solid #333333; }CWBRCOHBAR INCstock OTC

CWBR
COHBAR INC
stock OTC