![CWBR Logo, CohBar Inc Logo](/logos/C/W/CWBR.png)
CWBR stock analysis of November 19, 2018
CohBar Inc
- CWBR IPO: 2017-12-15
- 2.04 (+0.99%)
- 85M market cap
- 1,307 trading days in total
- CWBR Latest trading day: 2023-02-23
- NasdaqCM
- Health Care
- Major Pharmaceuticals
- Mr. Steven Engle
- 12 full-time employees
- Menlo Park, CALIFORNIA
3.06 close price
234 trading day
Pre-market
2018-11-16 close ⇢ 2018-11-19 open
+0.32%
- 2018-11-16 closed at 3.16
- 2018-11-19 opened at 3.17
Intraday
-3.47%
- #4 worst intraday of 2018 November
- opened at 3.17 ⇢ closed at 3.06
- highest at 3.47 ⇢ +9.46%
- lowest at 3.05 ⇢ -3.79%
- close-to-close ⇢ -3.16%
Post-market
2018-11-19 close ⇢ 2018-11-20 open
0.00%
- 2018-11-19 closed at 3.06
- 2018-11-20 opened at 3.06
CWBR investment calculator
This calculator shows the potential of CWBR stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CWBR
Duration:
4 years 97 days
Trading days:
1,073
SELL
Value on 2023-02-23 close
643.53
NET: -356.47
ROI: -35.65% (0.64x)
Annualised: -9.82% (0.90x)
Stock price: 2.04
Duration: 4 years 97 days
Trading days: 1,073
HIGHEST VALUE
Value on 2019-01-17
1,394.32
NET: +394.32
ROI: +39.43% (1.39x)
Annualised: +681.80% (7.82x)
Stock price: 4.42
Duration: 59 days
Trading days: 39
LOWEST VALUE
Value on 2022-09-22
39.43
NET: -960.57
Max drawdown: -96.06% (0.04x)
Annualised: -56.88% (0.43x)
Stock price: 0.13
Duration: 3 years 308 days
Trading days: 968
CWBR stock timeline
- November 19, 2018 was 234th CWBR trading day out of 1307.
- If we count from the first CWBR trading day ( 2017-12-15 ) to the last one ( 2023-02-23 ), November 19, 2018 is at 17.90% of entire CWBR stock history.
- It means that there are at least 1073 CWBR trading days after November 19, 2018.
- 2018-11-19 was 5 years 277 days OR 2102 days ago.
- November 19, 2018 was Monday of 47th week in 2018.
- 2018-11-19 was 224th trading day in 2018 ⬤ 13th trading day in 2018 November.
CWBR Dividends
We have no records that CWBR has paid any dividends in it's entire history.
CWBR stock splits
There were no stock splits on November 19, 2018, however our database shows that CWBR has:
- There were no stock splits that ocured until and including November 19, 2018.
- 1 stock splits that ocured after November 19, 2018. All of those splits were reverse splits.
- Acummulated stock split ratio after November 19, 2018 is 130It means if you bought 30 shares on November 19, 2018, on 2023-02-23 you would have 1 shares.
In the table below, you can see previous and next CWBR stock splits comparing to November 19, 2018:
- Splits before 2018-11-19 (0)
- Splits after 2018-11-19 (1)
There are no CWBR stock splits to display.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 30 | ||
2022-09-23 | 1:30 | 1 | 30 | yes |
CWBR Price Ranges
This section shows the current CWBR stock close price (3.06) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of CWBR
This section shows lows and highs of CWBR stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 2.95
| 2.00
| 2.35
| 2.04
| -13.19 | 25.53 | -14.89 |
2023 January | 20 | 2.39
| 1.65
| 1.65
| 2.36
| 43.03 | 44.85 | 0.00 |
2022 December | 21 | 2.11
| 1.51
| 1.61
| 1.69
| 4.97 | 31.06 | -6.21 |
2022 November | 21 | 2.35
| 1.50
| 2.23
| 1.60
| -28.25 | 5.38 | -32.74 |
2022 October | 21 | 3.50
| 2.09
| 2.85
| 2.14
| -24.91 | 22.81 | -26.67 |
2022 September | 21 | 4.24
| 0.13
| 0.15
| 2.88
| 1,798.48 | 2,694.99 | -17.60 |
2022 August | 23 | 0.22
| 0.15
| 0.19
| 0.15
| -17.51 | 18.92 | -18.92 |
2022 July | 20 | 0.24
| 0.18
| 0.18
| 0.18
| -4.84 | 30.43 | -4.89 |
2022 June | 21 | 0.25
| 0.17
| 0.20
| 0.19
| -5.00 | 25.00 | -15.00 |
2022 May | 21 | 0.25
| 0.17
| 0.25
| 0.20
| -21.96 | 1.48 | -32.00 |
2022 April | 21 | 0.34
| 0.24
| 0.32
| 0.25
| -21.59 | 5.04 | -25.86 |
2022 March | 23 | 0.35
| 0.24
| 0.27
| 0.31
| 16.41 | 27.96 | -11.11 |
2022 February | 20 | 0.37
| 0.24
| 0.37
| 0.27
| -26.85 | 0.00 | -35.59 |
2022 January | 20 | 0.45
| 0.26
| 0.37
| 0.36
| -2.70 | 21.62 | -31.05 |
2021 December | 22 | 0.52
| 0.34
| 0.50
| 0.35
| -30.00 | 4.00 | -32.00 |
2021 November | 21 | 0.83
| 0.46
| 0.65
| 0.49
| -24.62 | 27.69 | -29.23 |
2021 October | 21 | 1.03
| 0.55
| 0.96
| 0.62
| -35.42 | 7.29 | -42.71 |
2021 September | 21 | 1.32
| 0.94
| 1.30
| 0.96
| -26.15 | 1.54 | -27.69 |
2021 August | 22 | 2.27
| 1.05
| 1.15
| 1.29
| 12.17 | 97.39 | -8.70 |
2021 July | 21 | 1.55
| 1.03
| 1.40
| 1.12
| -20.00 | 10.71 | -26.43 |
2021 June | 22 | 1.58
| 1.16
| 1.21
| 1.40
| 15.70 | 30.58 | -4.13 |
2021 May | 20 | 1.45
| 1.10
| 1.30
| 1.25
| -3.85 | 11.54 | -15.38 |
2021 April | 21 | 1.50
| 1.08
| 1.34
| 1.34
| 0.00 | 11.94 | -19.40 |
2021 March | 23 | 1.69
| 1.21
| 1.59
| 1.36
| -14.47 | 6.29 | -23.90 |
2021 February | 19 | 2.10
| 1.50
| 1.73
| 1.53
| -11.56 | 21.39 | -13.29 |
2021 January | 19 | 2.20
| 1.30
| 1.35
| 1.73
| 28.15 | 62.96 | -3.70 |
2020 December | 22 | 1.58
| 1.11
| 1.35
| 1.34
| -0.74 | 17.04 | -17.78 |
2020 November | 20 | 1.40
| 0.90
| 0.93
| 1.35
| 45.16 | 50.54 | -3.23 |
2020 October | 22 | 1.06
| 0.88
| 0.96
| 0.92
| -4.17 | 10.42 | -8.33 |
2020 September | 21 | 1.12
| 0.89
| 0.93
| 0.95
| 2.15 | 20.43 | -4.30 |
2020 August | 21 | 2.22
| 0.85
| 1.47
| 0.93
| -36.73 | 51.02 | -42.18 |
2020 July | 22 | 1.73
| 1.39
| 1.57
| 1.49
| -5.10 | 10.19 | -11.46 |
2020 June | 22 | 2.84
| 1.51
| 2.53
| 1.55
| -38.74 | 12.25 | -40.32 |
2020 May | 20 | 4.25
| 2.27
| 2.66
| 2.53
| -4.89 | 59.77 | -14.66 |
2020 April | 21 | 2.95
| 1.05
| 1.11
| 2.55
| 129.73 | 165.77 | -5.41 |
2020 March | 22 | 1.98
| 0.87
| 1.63
| 1.14
| -30.06 | 21.47 | -46.63 |
2020 February | 19 | 2.25
| 1.51
| 2.25
| 1.60
| -28.89 | 0.00 | -32.89 |
2020 January | 21 | 2.90
| 1.56
| 1.63
| 2.29
| 40.49 | 77.91 | -4.29 |
2019 December | 21 | 1.90
| 1.51
| 1.70
| 1.60
| -5.88 | 11.76 | -11.18 |
2019 November | 20 | 2.47
| 1.57
| 2.05
| 1.75
| -14.63 | 20.49 | -23.41 |
2019 October | 23 | 2.08
| 1.11
| 1.27
| 2.01
| 58.27 | 63.78 | -12.60 |
2019 September | 20 | 1.59
| 1.24
| 1.30
| 1.30
| 0.00 | 22.31 | -4.62 |
2019 August | 22 | 1.75
| 1.31
| 1.65
| 1.39
| -15.76 | 6.06 | -20.61 |
2019 July | 22 | 1.90
| 1.30
| 1.80
| 1.65
| -8.33 | 5.56 | -27.78 |
2019 June | 20 | 2.63
| 1.56
| 1.74
| 1.72
| -1.15 | 51.15 | -10.34 |
2019 May | 22 | 3.15
| 1.62
| 2.43
| 1.72
| -29.22 | 29.63 | -33.33 |
2019 April | 21 | 3.34
| 2.11
| 3.29
| 2.45
| -25.53 | 1.52 | -35.87 |
2019 March | 21 | 3.80
| 2.96
| 3.27
| 3.26
| -0.31 | 16.21 | -9.48 |
2019 February | 19 | 3.62
| 2.89
| 3.30
| 3.18
| -3.64 | 9.70 | -12.42 |
2019 January | 21 | 4.42
| 3.03
| 3.11
| 3.28
| 5.47 | 42.12 | -2.57 |
2018 December | 19 | 4.17
| 2.87
| 4.14
| 3.11
| -24.88 | 0.72 | -30.68 |
2018 November | 21 | 4.35
| 2.55
| 3.86
| 4.09
| 5.96 | 12.69 | -33.94 |
2018 October | 23 | 4.57
| 3.58
| 4.35
| 3.83
| -11.95 | 5.06 | -17.70 |
2018 September | 19 | 5.35
| 4.06
| 5.31
| 4.31
| -18.83 | 0.75 | -23.54 |
2018 August | 23 | 7.40
| 4.60
| 5.70
| 5.24
| -8.07 | 29.82 | -19.30 |
2018 July | 21 | 6.72
| 5.42
| 6.44
| 5.72
| -11.18 | 4.35 | -15.84 |
2018 June | 21 | 10.79
| 6.16
| 6.35
| 6.55
| 3.15 | 69.92 | -2.99 |
2018 May | 22 | 6.50
| 4.79
| 4.82
| 6.05
| 25.52 | 34.85 | -0.62 |
2018 April | 21 | 5.44
| 4.44
| 5.10
| 4.85
| -4.90 | 6.67 | -12.94 |
2018 March | 21 | 6.24
| 4.95
| 6.07
| 5.20
| -14.33 | 2.80 | -18.45 |
2018 February | 19 | 6.97
| 5.88
| 6.74
| 6.07
| -9.94 | 3.41 | -12.76 |
2018 January | 21 | 6.95
| 4.80
| 5.00
| 6.74
| 34.80 | 39.00 | -4.00 |
2017 December | 10 | 6.15
| 4.80
| 5.62
| 4.97
| -11.57 | 9.43 | -14.59 |
CWBR best and worst after-hours sessions
This section shows best and worst after-hours sessions of CWBR in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2018
- Month: 2018 November
Position | Date | Percentage |
---|---|---|
1 | 2018-11-26 | 16.94 |
2 | 2018-11-13 | 8.99 |
3 | 2018-11-30 | 1.22 |
4 | 2018-11-12 | 1.07 |
5 | 2018-11-06 | 1.03 |
Position | Date | Percentage |
---|---|---|
1 | 2018-11-26 | 16.94 |
2 | 2018-11-13 | 8.99 |
3 | 2018-01-11 | 8.25 |
4 | 2018-01-08 | 7.58 |
5 | 2018-05-04 | 5.84 |
6 | 2018-10-24 | 5.77 |
7 | 2018-05-31 | 4.96 |
8 | 2018-03-09 | 4.91 |
9 | 2018-09-14 | 4.53 |
10 | 2018-03-20 | 4.02 |
11 | 2018-12-10 | 3.63 |
12 | 2018-12-19 | 3.46 |
13 | 2018-01-10 | 3.23 |
14 | 2018-06-11 | 3.15 |
15 | 2018-09-21 | 2.99 |
16 | 2018-09-19 | 2.91 |
17 | 2018-01-12 | 2.88 |
18 | 2018-01-05 | 2.87 |
19 | 2018-01-23 | 2.85 |
20 | 2018-06-08 | 2.55 |
21 | 2018-06-04 | 2.55 |
22 | 2018-12-17 | 2.51 |
23 | 2018-01-19 | 2.48 |
24 | 2018-02-14 | 2.41 |
25 | 2018-02-06 | 2.33 |
26 | 2018-01-25 | 2.33 |
27 | 2018-05-30 | 2.23 |
28 | 2018-01-22 | 2.08 |
29 | 2018-03-05 | 2.07 |
30 | 2018-09-05 | 2.00 |
31 | 2018-12-13 | 1.97 |
32 | 2018-07-09 | 1.96 |
33 | 2018-05-29 | 1.96 |
34 | 2018-08-10 | 1.90 |
35 | 2018-09-07 | 1.89 |
36 | 2018-06-01 | 1.83 |
37 | 2018-05-21 | 1.83 |
38 | 2018-12-11 | 1.69 |
39 | 2018-08-08 | 1.50 |
40 | 2018-10-01 | 1.42 |
41 | 2018-01-30 | 1.40 |
42 | 2018-01-26 | 1.38 |
43 | 2018-08-31 | 1.34 |
44 | 2018-03-12 | 1.23 |
45 | 2018-11-30 | 1.22 |
46 | 2018-04-02 | 1.17 |
47 | 2018-06-26 | 1.11 |
48 | 2018-03-13 | 1.09 |
49 | 2018-07-20 | 1.07 |
50 | 2018-11-12 | 1.07 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2018-11-02 | -23.83 |
2 | 2018-11-07 | -1.52 |
3 | 2018-11-15 | -1.19 |
4 | 2018-11-21 | -0.66 |
5 | 2018-11-14 | 0.31 |
Position | Date | Percentage |
---|---|---|
1 | 2018-08-07 | -25.00 |
2 | 2018-11-02 | -23.83 |
3 | 2018-02-01 | -6.04 |
4 | 2018-06-12 | -3.75 |
5 | 2018-06-21 | -3.74 |
6 | 2018-05-22 | -3.47 |
7 | 2018-02-15 | -3.32 |
8 | 2018-02-21 | -2.94 |
9 | 2018-02-23 | -2.69 |
10 | 2018-01-09 | -2.46 |
11 | 2018-06-13 | -2.36 |
12 | 2018-04-04 | -2.32 |
13 | 2018-04-16 | -2.22 |
14 | 2018-04-05 | -2.15 |
15 | 2018-02-08 | -2.04 |
16 | 2018-08-15 | -1.96 |
17 | 2018-03-29 | -1.92 |
18 | 2018-10-25 | -1.79 |
19 | 2018-08-21 | -1.77 |
20 | 2018-09-12 | -1.77 |
21 | 2018-10-22 | -1.72 |
22 | 2018-06-29 | -1.68 |
23 | 2018-12-26 | -1.67 |
24 | 2018-12-12 | -1.62 |
25 | 2018-05-07 | -1.59 |
26 | 2018-06-25 | -1.56 |
27 | 2018-11-07 | -1.52 |
28 | 2018-06-22 | -1.44 |
29 | 2018-07-10 | -1.38 |
30 | 2018-02-16 | -1.35 |
31 | 2018-06-06 | -1.35 |
32 | 2018-08-02 | -1.30 |
33 | 2018-11-15 | -1.19 |
34 | 2018-10-16 | -1.18 |
35 | 2018-08-01 | -1.07 |
36 | 2018-04-19 | -1.05 |
37 | 2018-04-18 | -1.04 |
38 | 2018-06-28 | -1.04 |
39 | 2018-07-24 | -1.02 |
40 | 2018-06-18 | -1.00 |
41 | 2018-05-15 | -0.99 |
42 | 2018-05-24 | -0.97 |
43 | 2018-02-02 | -0.96 |
44 | 2018-03-23 | -0.94 |
45 | 2018-08-29 | -0.94 |
46 | 2018-02-13 | -0.93 |
47 | 2018-06-15 | -0.89 |
48 | 2018-04-09 | -0.81 |
49 | 2018-03-27 | -0.73 |
50 | 2018-10-05 | -0.72 |
No data to display.
CWBR best and worst intraday sessions
This section shows best and worst intraday sessions of CWBR in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2018
- Month: 2018 November
Position | Date | Percentage |
---|---|---|
1 | 2018-11-28 | 9.70 |
2 | 2018-11-05 | 9.51 |
3 | 2018-11-06 | 7.78 |
4 | 2018-11-01 | 5.44 |
5 | 2018-11-02 | 5.16 |
Position | Date | Percentage |
---|---|---|
1 | 2018-08-08 | 40.51 |
2 | 2018-08-07 | 33.33 |
3 | 2018-06-06 | 15.51 |
4 | 2018-12-28 | 13.85 |
5 | 2018-01-16 | 13.00 |
6 | 2018-08-21 | 12.57 |
7 | 2018-04-23 | 12.13 |
8 | 2018-06-01 | 11.81 |
9 | 2018-05-04 | 10.71 |
10 | 2018-09-20 | 10.59 |
11 | 2018-11-28 | 9.70 |
12 | 2018-11-05 | 9.51 |
13 | 2018-06-12 | 9.36 |
14 | 2018-06-11 | 9.11 |
15 | 2018-10-16 | 8.97 |
16 | 2018-01-03 | 8.91 |
17 | 2018-06-04 | 8.58 |
18 | 2018-05-07 | 8.45 |
19 | 2018-08-16 | 8.35 |
20 | 2018-12-14 | 8.29 |
21 | 2018-10-19 | 7.97 |
22 | 2018-11-06 | 7.78 |
23 | 2018-10-03 | 7.11 |
24 | 2018-01-17 | 6.19 |
25 | 2018-04-13 | 6.01 |
26 | 2018-01-04 | 6.00 |
27 | 2018-11-01 | 5.44 |
28 | 2018-11-02 | 5.16 |
29 | 2018-11-30 | 5.14 |
30 | 2018-02-12 | 4.59 |
31 | 2018-01-25 | 4.03 |
32 | 2018-09-25 | 3.97 |
33 | 2018-03-23 | 3.92 |
34 | 2018-07-12 | 3.89 |
35 | 2018-02-14 | 3.75 |
36 | 2018-05-11 | 3.74 |
37 | 2018-01-31 | 3.69 |
38 | 2018-05-24 | 3.50 |
39 | 2018-02-21 | 3.50 |
40 | 2018-06-27 | 3.42 |
41 | 2018-05-23 | 3.25 |
42 | 2018-05-01 | 3.11 |
43 | 2018-07-31 | 2.88 |
44 | 2018-03-27 | 2.83 |
45 | 2018-07-24 | 2.81 |
46 | 2018-12-12 | 2.78 |
47 | 2018-08-14 | 2.77 |
48 | 2018-02-23 | 2.77 |
49 | 2018-11-15 | 2.75 |
50 | 2018-07-13 | 2.71 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2018-11-14 | -18.50 |
2 | 2018-11-12 | -5.54 |
3 | 2018-11-16 | -4.82 |
4 | 2018-11-19 | -3.47 |
5 | 2018-11-29 | -3.25 |
Position | Date | Percentage |
---|---|---|
1 | 2018-11-14 | -18.50 |
2 | 2018-01-08 | -13.30 |
3 | 2018-08-13 | -12.20 |
4 | 2018-06-26 | -12.17 |
5 | 2018-06-28 | -11.13 |
6 | 2018-08-20 | -11.07 |
7 | 2018-08-15 | -10.94 |
8 | 2018-01-11 | -10.68 |
9 | 2018-12-21 | -10.06 |
10 | 2018-08-06 | -9.94 |
11 | 2018-12-17 | -9.60 |
12 | 2018-09-17 | -9.28 |
13 | 2018-12-04 | -8.55 |
14 | 2018-03-12 | -8.39 |
15 | 2018-12-31 | -7.72 |
16 | 2018-06-22 | -7.67 |
17 | 2018-10-24 | -7.61 |
18 | 2018-07-10 | -7.52 |
19 | 2018-09-21 | -7.45 |
20 | 2018-01-12 | -7.43 |
21 | 2018-12-03 | -6.76 |
22 | 2018-08-17 | -6.67 |
23 | 2018-07-16 | -6.25 |
24 | 2018-07-02 | -6.21 |
25 | 2018-04-20 | -5.73 |
26 | 2018-05-25 | -5.69 |
27 | 2018-10-18 | -5.58 |
28 | 2018-06-21 | -5.56 |
29 | 2018-11-12 | -5.54 |
30 | 2018-12-18 | -5.45 |
31 | 2018-05-10 | -5.29 |
32 | 2018-01-10 | -5.23 |
33 | 2018-10-05 | -5.23 |
34 | 2018-06-05 | -5.22 |
35 | 2018-02-28 | -5.16 |
36 | 2018-09-24 | -4.91 |
37 | 2018-11-16 | -4.82 |
38 | 2018-03-01 | -4.78 |
39 | 2018-09-04 | -4.71 |
40 | 2018-10-29 | -4.63 |
41 | 2018-01-24 | -4.62 |
42 | 2018-01-30 | -4.61 |
43 | 2018-12-11 | -4.58 |
44 | 2018-03-13 | -4.35 |
45 | 2018-03-15 | -4.21 |
46 | 2018-03-21 | -4.06 |
47 | 2018-10-22 | -4.01 |
48 | 2018-10-09 | -4.00 |
49 | 2018-09-06 | -3.93 |
50 | 2018-09-11 | -3.83 |
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:22:28