CWBR stock analysis of June 10, 2019

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
1.94 close price
371 trading day
Previous trading day
2019-06-07

CWBR stock Buy and Hold Potential More info

INVESTMENT at 2019-06-10 open
CWBR open price was $1.70
1,000.00
Click to edit
HOLDING TIME
936 trading days
or
3 years 259 days
TODAY'S WORTH
As of 2023-02-23 close price ($2.04)
1,200.00
Click to edit
ROI: +20.00% (1.20x) – ANNU: +5.04% (1.05x)

June 10th, 2019 in CWBR timeline More insights

371st
trading day out of 1307
in entire CWBR history
 
28.39%
Progress:
371 1307
936
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
1854
days ago
or
5 years 29 days
Monday
24th week in 2019
110th
trading day in 2019
6th
in 2019 June

CWBR Dividends by June 10, 2019

We don't have any infomation about CWBR dividends.
It seems that CWBR have not paid any dividends in it's entire history.

CWBR Stock Splits by June 10, 2019More information

 Split factorStock splitsReverse splitsLatest split
until
and including
2019-06-10
-00-
AFTER
not including
2019-06-10
130
30 shares
on 2019-06-10

1 shares
on 2023-02-23
112022-09-23On 2022-09-23
split factor was 1:30

CWBR Stock Price Ranges on June 10, 2019More insights

5D
36%
Price range 5D
Time period:
2019-06-04 to 2019-06-10
CWBR close price: 1.94
Min: 1.56   Max: 2.63
+35.57%
Uptrend potential 5D
If you buy at CWBR close price of 1.94 and sell it when it reaches previous max of 2.63
Time period:
2019-06-04 to 2019-06-10
-19.59%
Downtrend potential 5D
If you buy at CWBR close price of 1.94 and sell it when it reaches previous min of 1.56
Time period:
2019-06-04 to 2019-06-10
1M
36%
Price range 1M
Time period:
2019-05-10 to 2019-06-10
CWBR close price: 1.94
Min: 1.56   Max: 2.63
+35.57%
Uptrend potential 1M
If you buy at CWBR close price of 1.94 and sell it when it reaches previous max of 2.63
Time period:
2019-05-10 to 2019-06-10
-19.59%
Downtrend potential 1M
If you buy at CWBR close price of 1.94 and sell it when it reaches previous min of 1.56
Time period:
2019-05-10 to 2019-06-10
3M
17%
Price range 3M
Time period:
2019-03-11 to 2019-06-10
CWBR close price: 1.94
Min: 1.56   Max: 3.80
+95.88%
Uptrend potential 3M
If you buy at CWBR close price of 1.94 and sell it when it reaches previous max of 3.80
Time period:
2019-03-11 to 2019-06-10
-19.59%
Downtrend potential 3M
If you buy at CWBR close price of 1.94 and sell it when it reaches previous min of 1.56
Time period:
2019-03-11 to 2019-06-10
6M
13%
Price range 6M
Time period:
2018-12-10 to 2019-06-10
CWBR close price: 1.94
Min: 1.56   Max: 4.42
+127.84%
Uptrend potential 6M
If you buy at CWBR close price of 1.94 and sell it when it reaches previous max of 4.42
Time period:
2018-12-10 to 2019-06-10
-19.59%
Downtrend potential 6M
If you buy at CWBR close price of 1.94 and sell it when it reaches previous min of 1.56
Time period:
2018-12-10 to 2019-06-10
1Y
4%
Price range 1Y
Time period:
2018-06-11 to 2019-06-10
CWBR close price: 1.94
Min: 1.56   Max: 10.79
+456.19%
Uptrend potential 1Y
If you buy at CWBR close price of 1.94 and sell it when it reaches previous max of 10.79
Time period:
2018-06-11 to 2019-06-10
-19.59%
Downtrend potential 1Y
If you buy at CWBR close price of 1.94 and sell it when it reaches previous min of 1.56
Time period:
2018-06-11 to 2019-06-10
Important dates of CWBR stock
PREVNEXTATHATLIPOTODAY5YH5YL1YH1YLYAGOMAGOMLATERYLATER
Next trading day
2019-06-11

Pre-market

2019-06-07 close ⇢ 2019-06-10 open
+3.66%
  • Reached the lowest point in 2019 June.
  • Reached relative ALL-TIME low at 1.56
    It means it reached the lowest point until 2019-06-07. The all-time lowest point was reached in 2022-09-22.
  • #2 best pre-market of 2019 June
  • #15 best pre-market of 2019
  • 2019-06-07 closed at 1.64
  • 2019-06-10 opened at 1.70

Intraday

+14.12%
  • #2 best intraday of 2019 June
  • #4 best intraday of 2019
  • #17 best intraday of ALL-TIME
  • opened at 1.70 ⇢ closed at 1.94
  • highest at 1.97 ⇢
    +15.88%
  • lowest at 1.67 ⇢
    -1.76%
  • close-to-close ⇢
    +18.29%

Post-market

2019-06-10 close ⇢ 2019-06-11 open
+3.09%
  • #3 best post-market of 2019 June
  • #18 best post-market of 2019
  • 2019-06-10 closed at 1.94
  • 2019-06-11 opened at 2.00

CWBR investment calculator

This calculator shows the potential of CWBR stock.
Just pick a start date, end date and click Calculate.
Ticker:
CWBR
Date start:
Date end:
Duration:
3 years 259 days
Trading days:
936
BUY
Your initial investment on 2019-06-10 open
1,000.00
Shares bought: 588.24
Stock price: 1.70
SELL
Value on 2023-02-23 close
1,200.00
NET: +200.00
ROI: +20.00% (1.20x)
Annualised: +5.04% (1.05x)
Stock price: 2.04
Duration: 3 years 259 days
Trading days: 936
 
HIGHEST VALUE
Value on 2020-05-06
2,500.00
NET: +1,500.00
ROI: +150.00% (2.50x)
Annualised: +174.67% (2.75x)
Stock price: 4.25
Duration: 331 days
Trading days: 229
LOWEST VALUE
Value on 2022-09-22
73.53
NET: -926.47
Max drawdown: -92.65% (0.07x)
Annualised: -54.79% (0.45x)
Stock price: 0.13
Duration: 3 years 105 days
Trading days: 831

CWBR stock timeline

  • June 10, 2019 was 371st 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 ), June 10, 2019 is at 28.39% of entire CWBR stock history.
    • It means that there are at least 936 CWBR trading days after June 10, 2019.
  • 2019-06-10 was 5 years 29 days OR 1854 days ago.
  • June 10, 2019 was Monday of 24th week in 2019.
  • 2019-06-10 was 110th trading day in 2019  ⬤  6th trading day in 2019 June.

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 June 10, 2019, however our database shows that CWBR has:

  • There were no stock splits that ocured until and including June 10, 2019.
  • 1 stock splits that ocured after June 10, 2019. All of those splits were reverse splits.
  • Acummulated stock split ratio after June 10, 2019 is 130
    It means if you bought 30 shares on June 10, 2019, on 2023-02-23 you would have 1 shares.
In the table below, you can see previous and next CWBR stock splits comparing to June 10, 2019:
  • Splits before 2019-06-10 (0)
  • Splits after 2019-06-10 (1)
There are no CWBR stock splits to display.
Split dateSplit factorNumeratorDenominatorReverse split?
[ TOTALS ] 130 
2022-09-231:30130yes

CWBR Price Ranges

This section shows the current CWBR stock close price (1.94) 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%.

5 Days

2019-06-04 ⇢ 2019-06-10
Lowest value
1.56
2019-06-07
Highest value
2.63
2019-06-04
-19.59%
5 Days
Downtrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 5 Days lowest value of 1.56, your loss would be -19.59%
35.51%
5 Days
Current progress
The current CWBR stock close price of 1.94 is at 35.51% of 5 Days range
+35.57%
5 Days
Uptrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 5 Days highest value of 2.63, your profit would be +35.57%
Current value
1.94
2019-06-10

1 Month

21 trading days
2019-05-10 ⇢ 2019-06-10
Lowest value
1.56
2019-06-07
Highest value
2.63
2019-05-10
-19.59%
1 Month
Downtrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 1 Month lowest value of 1.56, your loss would be -19.59%
35.51%
1 Month
Current progress
The current CWBR stock close price of 1.94 is at 35.51% of 1 Month range
+35.57%
1 Month
Uptrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 1 Month highest value of 2.63, your profit would be +35.57%
Current value
1.94
2019-06-10

3 Months

64 trading days
2019-03-11 ⇢ 2019-06-10
Lowest value
1.56
2019-06-07
Highest value
3.80
2019-03-15
-19.59%
3 Months
Downtrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 3 Months lowest value of 1.56, your loss would be -19.59%
16.96%
3 Months
Current progress
The current CWBR stock close price of 1.94 is at 16.96% of 3 Months range
+95.88%
3 Months
Uptrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 3 Months highest value of 3.80, your profit would be +95.88%
Current value
1.94
2019-06-10

6 Months

125 trading days
2018-12-10 ⇢ 2019-06-10
Lowest value
1.56
2019-06-07
Highest value
4.42
2019-01-17
-19.59%
6 Months
Downtrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 6 Months lowest value of 1.56, your loss would be -19.59%
13.29%
6 Months
Current progress
The current CWBR stock close price of 1.94 is at 13.29% of 6 Months range
+127.84%
6 Months
Uptrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 6 Months highest value of 4.42, your profit would be +127.84%
Current value
1.94
2019-06-10

1 Year

251 trading days
2018-06-11 ⇢ 2019-06-10
Lowest value
1.56
2019-06-07
Highest value
10.79
2018-06-13
-19.59%
1 Year
Downtrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 1 Year lowest value of 1.56, your loss would be -19.59%
4.12%
1 Year
Current progress
The current CWBR stock close price of 1.94 is at 4.12% of 1 Year range
+456.19%
1 Year
Uptrend potential
If you buy CWBR stock at current close price of 1.94 and sell it when it reaches 1 Year highest value of 10.79, your profit would be +456.19%
Current value
1.94
2019-06-10

Monthly Highs and Lows of CWBR

This section shows lows and highs of CWBR stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
2.95
2023-02-08
2.00
2023-02-23
2.35
2023-02-01
2.04
2023-02-23
-13.1925.53-14.89
2023 January20
2.39
2023-01-19
1.65
2023-01-03
1.65
2023-01-03
2.36
2023-01-31
43.0344.850.00
2022 December21
2.11
2022-12-14
1.51
2022-12-27
1.61
2022-12-01
1.69
2022-12-30
4.9731.06-6.21
2022 November21
2.35
2022-11-08
1.50
2022-11-29
2.23
2022-11-01
1.60
2022-11-30
-28.255.38-32.74
2022 October21
3.50
2022-10-05
2.09
2022-10-28
2.85
2022-10-03
2.14
2022-10-31
-24.9122.81-26.67
2022 September21
4.24
2022-09-23
0.13
2022-09-22
0.15
2022-09-01
2.88
2022-09-30
1,798.482,694.99-17.60
2022 August23
0.22
2022-08-12
0.15
2022-08-31
0.19
2022-08-01
0.15
2022-08-31
-17.5118.92-18.92
2022 July20
0.24
2022-07-08
0.18
2022-07-27
0.18
2022-07-01
0.18
2022-07-29
-4.8430.43-4.89
2022 June21
0.25
2022-06-08
0.17
2022-06-28
0.20
2022-06-01
0.19
2022-06-30
-5.0025.00-15.00
2022 May21
0.25
2022-05-02
0.17
2022-05-25
0.25
2022-05-02
0.20
2022-05-31
-21.961.48-32.00
2022 April21
0.34
2022-04-04
0.24
2022-04-29
0.32
2022-04-01
0.25
2022-04-29
-21.595.04-25.86
2022 March23
0.35
2022-03-23
0.24
2022-03-14
0.27
2022-03-01
0.31
2022-03-31
16.4127.96-11.11
2022 February20
0.37
2022-02-01
0.24
2022-02-24
0.37
2022-02-01
0.27
2022-02-28
-26.850.00-35.59
2022 January20
0.45
2022-01-05
0.26
2022-01-24
0.37
2022-01-03
0.36
2022-01-31
-2.7021.62-31.05
2021 December22
0.52
2021-12-09
0.34
2021-12-31
0.50
2021-12-01
0.35
2021-12-31
-30.004.00-32.00
2021 November21
0.83
2021-11-12
0.46
2021-11-30
0.65
2021-11-01
0.49
2021-11-30
-24.6227.69-29.23
2021 October21
1.03
2021-10-07
0.55
2021-10-28
0.96
2021-10-01
0.62
2021-10-29
-35.427.29-42.71
2021 September21
1.32
2021-09-02
0.94
2021-09-30
1.30
2021-09-01
0.96
2021-09-30
-26.151.54-27.69
2021 August22
2.27
2021-08-11
1.05
2021-08-19
1.15
2021-08-02
1.29
2021-08-31
12.1797.39-8.70
2021 July21
1.55
2021-07-09
1.03
2021-07-16
1.40
2021-07-01
1.12
2021-07-30
-20.0010.71-26.43
2021 June22
1.58
2021-06-07
1.16
2021-06-23
1.21
2021-06-01
1.40
2021-06-30
15.7030.58-4.13
2021 May20
1.45
2021-05-18
1.10
2021-05-13
1.30
2021-05-03
1.25
2021-05-28
-3.8511.54-15.38
2021 April21
1.50
2021-04-08
1.08
2021-04-19
1.34
2021-04-01
1.34
2021-04-30
0.0011.94-19.40
2021 March23
1.69
2021-03-16
1.21
2021-03-31
1.59
2021-03-01
1.36
2021-03-31
-14.476.29-23.90
2021 February19
2.10
2021-02-04
1.50
2021-02-26
1.73
2021-02-01
1.53
2021-02-26
-11.5621.39-13.29
2021 January19
2.20
2021-01-26
1.30
2021-01-05
1.35
2021-01-04
1.73
2021-01-29
28.1562.96-3.70
2020 December22
1.58
2020-12-18
1.11
2020-12-04
1.35
2020-12-01
1.34
2020-12-31
-0.7417.04-17.78
2020 November20
1.40
2020-11-30
0.90
2020-11-03
0.93
2020-11-02
1.35
2020-11-30
45.1650.54-3.23
2020 October22
1.06
2020-10-08
0.88
2020-10-29
0.96
2020-10-01
0.92
2020-10-30
-4.1710.42-8.33
2020 September21
1.12
2020-09-02
0.89
2020-09-24
0.93
2020-09-01
0.95
2020-09-30
2.1520.43-4.30
2020 August21
2.22
2020-08-06
0.85
2020-08-27
1.47
2020-08-03
0.93
2020-08-31
-36.7351.02-42.18
2020 July22
1.73
2020-07-20
1.39
2020-07-24
1.57
2020-07-01
1.49
2020-07-31
-5.1010.19-11.46
2020 June22
2.84
2020-06-05
1.51
2020-06-30
2.53
2020-06-01
1.55
2020-06-30
-38.7412.25-40.32
2020 May20
4.25
2020-05-06
2.27
2020-05-01
2.66
2020-05-01
2.53
2020-05-29
-4.8959.77-14.66
2020 April21
2.95
2020-04-27
1.05
2020-04-03
1.11
2020-04-01
2.55
2020-04-30
129.73165.77-5.41
2020 March22
1.98
2020-03-05
0.87
2020-03-24
1.63
2020-03-02
1.14
2020-03-31
-30.0621.47-46.63
2020 February19
2.25
2020-02-03
1.51
2020-02-28
2.25
2020-02-03
1.60
2020-02-28
-28.890.00-32.89
2020 January21
2.90
2020-01-24
1.56
2020-01-06
1.63
2020-01-02
2.29
2020-01-31
40.4977.91-4.29
2019 December21
1.90
2019-12-16
1.51
2019-12-31
1.70
2019-12-02
1.60
2019-12-31
-5.8811.76-11.18
2019 November20
2.47
2019-11-01
1.57
2019-11-26
2.05
2019-11-01
1.75
2019-11-29
-14.6320.49-23.41
2019 October23
2.08
2019-10-31
1.11
2019-10-02
1.27
2019-10-01
2.01
2019-10-31
58.2763.78-12.60
2019 September20
1.59
2019-09-16
1.24
2019-09-30
1.30
2019-09-03
1.30
2019-09-30
0.0022.31-4.62
2019 August22
1.75
2019-08-13
1.31
2019-08-30
1.65
2019-08-01
1.39
2019-08-30
-15.766.06-20.61
2019 July22
1.90
2019-07-01
1.30
2019-07-23
1.80
2019-07-01
1.65
2019-07-31
-8.335.56-27.78
2019 June20
2.63
2019-06-04
1.56
2019-06-07
1.74
2019-06-03
1.72
2019-06-28
-1.1551.15-10.34
2019 May22
3.15
2019-05-03
1.62
2019-05-31
2.43
2019-05-01
1.72
2019-05-31
-29.2229.63-33.33
2019 April21
3.34
2019-04-03
2.11
2019-04-24
3.29
2019-04-01
2.45
2019-04-30
-25.531.52-35.87
2019 March21
3.80
2019-03-15
2.96
2019-03-13
3.27
2019-03-01
3.26
2019-03-29
-0.3116.21-9.48
2019 February19
3.62
2019-02-01
2.89
2019-02-21
3.30
2019-02-01
3.18
2019-02-28
-3.649.70-12.42
2019 January21
4.42
2019-01-17
3.03
2019-01-25
3.11
2019-01-02
3.28
2019-01-31
5.4742.12-2.57
2018 December19
4.17
2018-12-03
2.87
2018-12-27
4.14
2018-12-03
3.11
2018-12-31
-24.880.72-30.68
2018 November21
4.35
2018-11-02
2.55
2018-11-05
3.86
2018-11-01
4.09
2018-11-30
5.9612.69-33.94
2018 October23
4.57
2018-10-03
3.58
2018-10-29
4.35
2018-10-01
3.83
2018-10-31
-11.955.06-17.70
2018 September19
5.35
2018-09-04
4.06
2018-09-19
5.31
2018-09-04
4.31
2018-09-28
-18.830.75-23.54
2018 August23
7.40
2018-08-09
4.60
2018-08-06
5.70
2018-08-01
5.24
2018-08-31
-8.0729.82-19.30
2018 July21
6.72
2018-07-06
5.42
2018-07-18
6.44
2018-07-02
5.72
2018-07-31
-11.184.35-15.84
2018 June21
10.79
2018-06-13
6.16
2018-06-01
6.35
2018-06-01
6.55
2018-06-29
3.1569.92-2.99
2018 May22
6.50
2018-05-31
4.79
2018-05-01
4.82
2018-05-01
6.05
2018-05-31
25.5234.85-0.62
2018 April21
5.44
2018-04-02
4.44
2018-04-20
5.10
2018-04-02
4.85
2018-04-30
-4.906.67-12.94
2018 March21
6.24
2018-03-09
4.95
2018-03-21
6.07
2018-03-01
5.20
2018-03-29
-14.332.80-18.45
2018 February19
6.97
2018-02-21
5.88
2018-02-02
6.74
2018-02-01
6.07
2018-02-28
-9.943.41-12.76
2018 January21
6.95
2018-01-29
4.80
2018-01-11
5.00
2018-01-02
6.74
2018-01-31
34.8039.00-4.00
2017 December10
6.15
2017-12-26
4.80
2017-12-26
5.62
2017-12-15
4.97
2017-12-29
-11.579.43-14.59

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: 2019
  • Month: 2019 June
PositionDatePercentage
12019-06-284.65
22019-06-073.66
32019-06-103.09
42019-06-172.27
52019-06-122.27
PositionDatePercentage
12022-09-222,042.86
22021-08-1053.49
32022-06-0731.58
42018-11-2616.94
52019-05-0215.00
62022-03-1814.93
72023-01-1813.27
82019-10-2412.96
92023-02-0712.60
102022-06-1711.11
112019-11-2010.36
122022-03-0110.27
132020-05-0410.15
142023-01-0310.00
152022-02-109.68
162020-03-129.59
172020-03-049.39
182018-11-138.99
192019-09-138.97
202020-09-248.70
212022-09-208.57
222020-12-168.53
232020-02-268.52
242019-08-078.45
252019-08-058.39
262022-09-218.29
272022-07-228.17
282022-05-118.11
292022-04-267.69
302022-08-197.33
312023-02-147.24
322022-02-177.14
332021-01-257.10
342022-02-146.90
352022-12-146.42
362019-08-086.29
372022-01-286.25
382022-10-286.22
392022-04-116.04
402022-08-095.88
412022-11-075.86
422018-05-045.84
432022-11-295.77
442020-01-025.77
452018-10-245.77
462020-03-195.77
472022-06-285.75
482020-04-235.71
492021-12-315.71
502022-07-295.65
512021-04-225.65
522020-04-035.56
532020-12-095.51
542021-05-135.45
552019-07-055.39
562020-05-225.32
572021-10-045.26
582020-09-015.21
592022-12-025.20
602018-05-314.96
612020-02-114.95
622021-02-054.92
632018-03-094.91
642022-10-194.91
652022-06-244.89
662023-01-134.88
672022-01-264.88
682021-10-294.84
692020-11-094.76
702021-12-294.71
712019-06-284.65
722021-11-114.62
732020-04-174.61
742020-07-014.58
752018-09-144.53
762020-08-044.52
772021-06-284.51
782020-02-034.50
792019-10-294.42
802022-07-204.40
812021-04-154.39
822022-10-144.37
832019-01-034.35
842020-04-304.31
852020-06-264.30
862020-08-214.29
872022-04-194.27
882021-09-134.24
892020-04-164.23
902022-10-314.21
912022-06-294.17
922022-09-084.17
932021-01-224.05
942018-03-204.02
952022-08-014.00
962021-01-204.00
972022-11-283.97
982020-03-253.94
992021-02-263.92
1002022-06-213.83
No data to display.
PositionDatePercentage
12022-09-222,042.86
22021-08-1053.49
32022-06-0731.58
42018-11-2616.94
52019-05-0215.00
62022-03-1814.93
72023-01-1813.27
82019-10-2412.96
92023-02-0712.60
102022-06-1711.11
112019-11-2010.36
122022-03-0110.27
132020-05-0410.15
142023-01-0310.00
152022-02-109.68
162020-03-129.59
172020-03-049.39
182018-11-138.99
192019-09-138.97
202020-09-248.70
212022-09-208.57
222020-12-168.53
232020-02-268.52
242019-08-078.45
252019-08-058.39
262022-09-218.29
272018-01-118.25
282022-07-228.17
292022-05-118.11
302017-12-197.69
312022-04-267.69
322018-01-087.58
332022-08-197.33
342023-02-147.24
352017-12-287.24
362022-02-177.14
372021-01-257.10
382022-02-146.90
392022-12-146.42
402019-08-086.29
412022-01-286.25
422022-10-286.22
432022-04-116.04
442022-08-095.88
452022-11-075.86
462018-05-045.84
472018-10-245.77
482022-11-295.77
492020-01-025.77
502020-03-195.77
512022-06-285.75
522021-12-315.71
532020-04-235.71
542021-04-225.65
552022-07-295.65
562020-04-035.56
572020-12-095.51
582021-05-135.45
592019-07-055.39
602020-05-225.32
612021-10-045.26
622020-09-015.21
632022-12-025.20
642017-12-225.00
652018-05-314.96
662020-02-114.95
672021-02-054.92
682018-03-094.91
692022-10-194.91
702022-06-244.89
712022-01-264.88
722023-01-134.88
732021-10-294.84
742020-11-094.76
752021-12-294.71
762019-06-284.65
772021-11-114.62
782020-04-174.61
792020-07-014.58
802018-09-144.53
812020-08-044.52
822021-06-284.51
832020-02-034.50
842019-10-294.42
852022-07-204.40
862021-04-154.39
872022-10-144.37
882019-01-034.35
892020-04-304.31
902020-06-264.30
912020-08-214.29
922022-04-194.27
932021-09-134.24
942020-04-164.23
952022-10-314.21
962022-06-294.17
972022-09-084.17
982021-01-224.05
992018-03-204.02
1002021-01-204.00
PositionDatePercentage
12019-06-04-3.96
22019-06-25-3.26
32019-06-20-2.91
42019-06-06-0.60
52019-06-27-0.60
PositionDatePercentage
12019-08-30-6.47
22019-03-18-5.48
32019-08-19-4.68
42019-04-18-4.17
52019-01-24-4.06
62019-06-04-3.96
72019-02-26-3.87
82019-02-04-3.59
92019-01-02-3.51
102019-06-25-3.26
112019-05-09-3.03
122019-08-12-2.92
132019-06-20-2.91
142019-11-05-2.91
152019-11-29-2.86
162019-09-23-2.82
172019-11-06-2.63
182019-07-17-2.56
192019-01-29-2.49
202019-12-04-2.44
212019-10-01-2.40
222019-03-15-2.37
232019-09-30-2.31
242019-09-16-2.08
252019-05-03-2.03
262019-08-28-1.96
272019-03-26-1.90
282019-12-03-1.79
292019-05-07-1.78
302019-03-22-1.62
312019-11-11-1.58
322019-10-11-1.56
332019-04-15-1.55
342019-04-03-1.53
352019-04-05-1.53
362019-04-16-1.50
372019-09-09-1.48
382019-09-05-1.41
392019-09-17-1.39
402019-02-08-1.27
412019-03-04-1.23
422019-12-24-1.23
432019-12-17-1.20
442019-12-20-1.19
452019-11-27-1.18
462019-05-29-1.12
472019-01-09-1.04
482019-11-21-1.01
492019-02-27-0.91
502019-05-15-0.90
PositionDatePercentage
12021-10-27-36.67
22020-08-25-29.17
32018-08-07-25.00
42018-11-02-23.83
52021-08-11-11.73
62020-08-06-10.10
72020-03-11-8.52
82021-07-13-7.97
92020-03-17-7.81
102022-02-23-7.69
112022-07-06-6.91
122022-04-28-6.54
132019-08-30-6.47
142022-12-12-6.40
152022-11-08-6.17
162023-02-21-6.10
172021-11-15-6.06
182022-03-24-5.88
192022-12-05-5.68
202022-03-17-5.59
212021-08-12-5.52
222019-03-18-5.48
232021-02-01-5.45
242022-09-19-5.18
252022-11-16-5.05
262022-09-12-5.00
272020-08-10-4.89
282020-02-27-4.76
292020-01-17-4.76
302020-09-04-4.72
312022-09-16-4.71
322019-08-19-4.68
332020-09-02-4.46
342020-04-02-4.46
352021-11-02-4.41
362022-01-21-4.28
372022-07-14-4.26
382021-10-21-4.26
392022-05-26-4.20
402019-04-18-4.17
412021-06-22-4.13
422020-03-06-4.07
432019-01-24-4.06
442021-03-11-4.05
452021-05-10-4.00
462021-10-05-4.00
472022-05-03-4.00
482019-06-04-3.96
492020-08-13-3.95
502019-02-26-3.87
512022-01-06-3.85
522021-12-08-3.85
532021-08-13-3.85
542022-04-21-3.85
552022-06-03-3.85
562018-06-12-3.75
572018-06-21-3.74
582022-03-10-3.70
592019-02-04-3.59
602022-09-02-3.58
612022-04-13-3.57
622022-02-18-3.57
632020-12-18-3.55
642019-01-02-3.51
652021-09-17-3.48
662018-05-22-3.47
672022-06-09-3.45
682022-04-06-3.45
692022-08-05-3.44
702020-03-30-3.33
712022-09-09-3.31
722020-07-09-3.29
732019-06-25-3.26
742022-06-02-3.25
752021-05-28-3.20
762021-01-27-3.16
772022-06-30-3.16
782022-04-05-3.13
792020-02-10-3.06
802019-05-09-3.03
812021-03-16-3.03
822022-09-29-3.03
832022-08-04-3.02
842022-12-20-3.01
852022-11-14-3.00
862021-02-22-2.99
872021-04-30-2.99
882021-11-22-2.98
892023-01-11-2.96
902022-12-09-2.94
912022-02-02-2.94
922021-06-18-2.92
932019-08-12-2.92
942019-11-05-2.91
952019-06-20-2.91
962020-01-09-2.86
972022-08-10-2.86
982019-11-29-2.86
992019-09-23-2.82
1002021-07-12-2.78
No data to display.
PositionDatePercentage
12021-10-27-36.67
22020-08-25-29.17
32018-08-07-25.00
42018-11-02-23.83
52021-08-11-11.73
62020-08-06-10.10
72020-03-11-8.52
82021-07-13-7.97
92020-03-17-7.81
102022-02-23-7.69
112022-07-06-6.91
122022-04-28-6.54
132019-08-30-6.47
142022-12-12-6.40
152022-11-08-6.17
162023-02-21-6.10
172021-11-15-6.06
182018-02-01-6.04
192022-03-24-5.88
202022-12-05-5.68
212022-03-17-5.59
222021-08-12-5.52
232019-03-18-5.48
242021-02-01-5.45
252022-09-19-5.18
262022-11-16-5.05
272022-09-12-5.00
282020-08-10-4.89
292020-02-27-4.76
302020-01-17-4.76
312020-09-04-4.72
322022-09-16-4.71
332019-08-19-4.68
342020-04-02-4.46
352020-09-02-4.46
362021-11-02-4.41
372022-01-21-4.28
382022-07-14-4.26
392021-10-21-4.26
402022-05-26-4.20
412019-04-18-4.17
422021-06-22-4.13
432020-03-06-4.07
442019-01-24-4.06
452021-03-11-4.05
462021-10-05-4.00
472021-05-10-4.00
482022-05-03-4.00
492019-06-04-3.96
502020-08-13-3.95
512019-02-26-3.87
522022-04-21-3.85
532022-06-03-3.85
542022-01-06-3.85
552021-08-13-3.85
562021-12-08-3.85
572018-06-12-3.75
582018-06-21-3.74
592017-12-20-3.70
602022-03-10-3.70
612019-02-04-3.59
622022-09-02-3.58
632022-02-18-3.57
642022-04-13-3.57
652020-12-18-3.55
662019-01-02-3.51
672021-09-17-3.48
682018-05-22-3.47
692022-04-06-3.45
702022-06-09-3.45
712022-08-05-3.44
722020-03-30-3.33
732018-02-15-3.32
742022-09-09-3.31
752020-07-09-3.29
762019-06-25-3.26
772022-06-02-3.25
782021-05-28-3.20
792021-01-27-3.16
802022-06-30-3.16
812022-04-05-3.13
822020-02-10-3.06
832019-05-09-3.03
842021-03-16-3.03
852022-09-29-3.03
862022-08-04-3.02
872022-12-20-3.01
882022-11-14-3.00
892021-04-30-2.99
902021-02-22-2.99
912021-11-22-2.98
922023-01-11-2.96
932022-02-02-2.94
942018-02-21-2.94
952022-12-09-2.94
962019-08-12-2.92
972021-06-18-2.92
982019-06-20-2.91
992019-11-05-2.91
1002022-08-10-2.86

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: 2019
  • Month: 2019 June
PositionDatePercentage
12019-06-0419.53
22019-06-1014.12
32019-06-2511.52
42019-06-174.76
52019-06-282.99
PositionDatePercentage
12018-08-0840.51
22018-08-0733.33
32020-04-0727.27
42020-04-2326.29
52020-08-0623.81
62019-03-1521.79
72020-03-2520.95
82020-05-0419.64
92019-06-0419.53
102022-09-1319.30
112021-05-1816.67
122022-08-1115.88
132020-04-2015.72
142018-06-0615.51
152021-02-0414.46
162019-11-0114.15
172019-06-1014.12
182019-05-0113.99
192018-12-2813.85
202022-12-1412.65
212021-03-1512.59
222018-08-2112.57
232022-02-2412.50
242018-04-2312.13
252020-01-1612.00
262018-06-0111.81
272019-01-0311.52
282019-06-2511.52
292022-07-0111.47
302023-01-0511.43
312021-07-0811.29
322020-12-0811.21
332020-01-2211.06
342020-09-0210.89
352022-10-2610.86
362023-02-0210.85
372018-05-0410.71
382018-09-2010.59
392021-08-2010.38
402019-02-2210.37
412022-01-2610.34
422022-06-1010.12
432022-03-1710.00
442020-12-1710.00
452019-01-029.97
462018-11-289.70
472022-10-059.68
482018-11-059.51
492021-06-039.45
502019-10-289.41
512018-06-129.36
522022-05-279.17
532018-06-119.11
542019-07-249.02
552018-10-168.97
562020-06-198.89
572021-03-318.80
582021-10-298.77
592022-12-298.75
602022-10-048.71
612022-01-048.58
622018-06-048.58
632018-05-078.45
642020-05-058.40
652018-08-168.35
662021-08-278.33
672018-12-148.29
682019-07-308.23
692020-01-218.18
702019-01-048.07
712018-10-197.97
722018-11-067.78
732020-03-047.74
742023-01-067.58
752019-01-117.49
762022-09-287.45
772022-03-187.41
782020-03-277.30
792020-03-097.27
802019-05-037.25
812023-02-017.23
822021-06-047.19
832022-09-127.14
842018-10-037.11
852020-05-157.00
862022-01-037.00
872020-02-216.99
882019-08-196.87
892022-07-076.84
902021-09-216.73
912021-07-096.62
922020-06-256.61
932020-05-016.39
942021-12-076.38
952021-07-216.36
962019-02-266.33
972023-01-306.33
982019-12-166.18
992019-07-296.16
1002019-11-086.15
No data to display.
PositionDatePercentage
12018-08-0840.51
22018-08-0733.33
32020-04-0727.27
42020-04-2326.29
52020-08-0623.81
62019-03-1521.79
72020-03-2520.95
82020-05-0419.64
92019-06-0419.53
102022-09-1319.30
112021-05-1816.67
122022-08-1115.88
132020-04-2015.72
142018-06-0615.51
152021-02-0414.46
162019-11-0114.15
172019-06-1014.12
182019-05-0113.99
192018-12-2813.85
202018-01-1613.00
212022-12-1412.65
222021-03-1512.59
232018-08-2112.57
242022-02-2412.50
252018-04-2312.13
262020-01-1612.00
272018-06-0111.81
282019-06-2511.52
292019-01-0311.52
302022-07-0111.47
312023-01-0511.43
322021-07-0811.29
332020-12-0811.21
342020-01-2211.06
352020-09-0210.89
362022-10-2610.86
372023-02-0210.85
382018-05-0410.71
392018-09-2010.59
402021-08-2010.38
412019-02-2210.37
422022-01-2610.34
432022-06-1010.12
442020-12-1710.00
452022-03-1710.00
462019-01-029.97
472018-11-289.70
482022-10-059.68
492018-11-059.51
502021-06-039.45
512019-10-289.41
522018-06-129.36
532022-05-279.17
542018-06-119.11
552019-07-249.02
562018-10-168.97
572018-01-038.91
582020-06-198.89
592021-03-318.80
602021-10-298.77
612022-12-298.75
622022-10-048.71
632018-06-048.58
642022-01-048.58
652018-05-078.45
662020-05-058.40
672018-08-168.35
682021-08-278.33
692018-12-148.29
702019-07-308.23
712020-01-218.18
722019-01-048.07
732018-10-197.97
742018-11-067.78
752020-03-047.74
762023-01-067.58
772019-01-117.49
782022-09-287.45
792022-03-187.41
802020-03-277.30
812020-03-097.27
822019-05-037.25
832023-02-017.23
842021-06-047.19
852022-09-127.14
862018-10-037.11
872022-01-037.00
882020-05-157.00
892020-02-216.99
902019-08-196.87
912022-07-076.84
922021-09-216.73
932021-07-096.62
942020-06-256.61
952020-05-016.39
962021-12-076.38
972021-07-216.36
982019-02-266.33
992023-01-306.33
1002018-01-176.19
PositionDatePercentage
12019-06-05-10.82
22019-06-11-6.50
32019-06-12-5.88
42019-06-26-5.62
52019-06-13-5.56
PositionDatePercentage
12019-05-02-14.29
22019-07-23-12.58
32019-12-17-12.17
42019-05-14-10.93
52019-06-05-10.82
62019-11-04-10.42
72019-04-15-10.42
82019-11-22-10.20
92019-01-18-9.69
102019-11-25-8.99
112019-09-16-8.86
122019-05-08-8.70
132019-08-23-8.54
142019-08-01-8.48
152019-08-30-7.95
162019-08-06-7.74
172019-05-23-7.43
182019-09-12-7.43
192019-05-30-7.39
202019-11-21-7.04
212019-04-12-6.89
222019-01-24-6.71
232019-10-25-6.56
242019-06-11-6.50
252019-03-18-6.47
262019-09-27-6.43
272019-08-22-6.43
282019-04-17-6.11
292019-05-28-6.09
302019-04-11-5.96
312019-12-09-5.95
322019-06-12-5.88
332019-05-06-5.86
342019-05-13-5.77
352019-06-26-5.62
362019-09-09-5.59
372019-06-13-5.56
382019-03-04-5.54
392019-11-15-5.47
402019-07-11-5.36
412019-02-20-5.33
422019-02-21-5.14
432019-11-06-5.00
442019-12-30-5.00
452019-05-16-4.98
462019-06-19-4.95
472019-09-19-4.83
482019-10-29-4.74
492019-08-05-4.67
502019-06-06-4.57
PositionDatePercentage
12020-06-26-22.18
22018-11-14-18.50
32020-03-30-18.37
42023-02-08-18.31
52021-08-11-18.18
62020-06-29-17.01
72022-06-08-16.00
82020-05-06-15.21
92022-02-11-14.71
102023-01-19-14.64
112023-02-10-14.62
122019-05-02-14.29
132021-06-22-12.95
142020-02-25-12.62
152019-07-23-12.58
162020-05-14-12.50
172018-08-13-12.20
182018-06-26-12.17
192019-12-17-12.17
202020-02-27-12.04
212021-08-16-12.00
222022-06-15-11.81
232020-03-13-11.25
242018-06-28-11.13
252020-02-03-11.11
262018-08-20-11.07
272021-07-14-11.02
282018-08-15-10.94
292019-05-14-10.93
302019-06-05-10.82
312020-05-12-10.78
322020-01-27-10.76
332022-06-13-10.64
342019-11-04-10.42
352019-04-15-10.42
362019-11-22-10.20
372020-03-05-10.10
382018-12-21-10.06
392022-07-25-10.00
402020-03-16-10.00
412018-08-06-9.94
422022-05-05-9.74
432019-01-18-9.69
442020-12-18-9.62
452018-12-17-9.60
462020-11-17-9.57
472022-05-09-9.52
482020-07-23-9.36
492020-05-13-9.33
502020-03-12-9.32
512018-09-17-9.28
522021-03-24-9.21
532022-09-22-9.15
542021-01-27-9.09
552021-11-22-9.09
562022-10-07-9.06
572019-11-25-8.99
582020-12-01-8.89
592019-09-16-8.86
602021-02-25-8.77
612022-10-27-8.71
622019-05-08-8.70
632022-11-22-8.67
642018-12-04-8.55
652019-08-23-8.54
662022-04-27-8.54
672022-06-21-8.50
682019-08-01-8.48
692022-10-06-8.45
702020-08-27-8.42
712022-06-24-8.39
722018-03-12-8.39
732022-04-12-8.33
742022-12-19-8.24
752022-10-12-8.24
762020-01-24-8.21
772021-03-23-8.07
782021-04-09-8.05
792020-11-11-8.04
802019-08-30-7.95
812022-01-21-7.82
822022-07-11-7.81
832019-08-06-7.74
842018-12-31-7.72
852020-03-23-7.69
862018-06-22-7.67
872022-12-16-7.65
882022-11-18-7.65
892022-01-27-7.63
902021-09-29-7.62
912018-10-24-7.61
922022-05-20-7.55
932018-07-10-7.52
942018-09-21-7.45
952021-02-19-7.45
962019-05-23-7.43
972019-09-12-7.43
982021-03-18-7.41
992022-03-07-7.41
1002022-03-03-7.41
No data to display.
PositionDatePercentage
12020-06-26-22.18
22018-11-14-18.50
32020-03-30-18.37
42023-02-08-18.31
52021-08-11-18.18
62020-06-29-17.01
72022-06-08-16.00
82020-05-06-15.21
92022-02-11-14.71
102023-01-19-14.64
112023-02-10-14.62
122019-05-02-14.29
132017-12-29-14.01
142018-01-08-13.30
152021-06-22-12.95
162020-02-25-12.62
172019-07-23-12.58
182020-05-14-12.50
192018-08-13-12.20
202018-06-26-12.17
212019-12-17-12.17
222020-02-27-12.04
232021-08-16-12.00
242022-06-15-11.81
252020-03-13-11.25
262018-06-28-11.13
272020-02-03-11.11
282018-08-20-11.07
292021-07-14-11.02
302018-08-15-10.94
312019-05-14-10.93
322019-06-05-10.82
332020-05-12-10.78
342020-01-27-10.76
352018-01-11-10.68
362022-06-13-10.64
372019-04-15-10.42
382019-11-04-10.42
392019-11-22-10.20
402020-03-05-10.10
412018-12-21-10.06
422020-03-16-10.00
432022-07-25-10.00
442018-08-06-9.94
452022-05-05-9.74
462019-01-18-9.69
472020-12-18-9.62
482018-12-17-9.60
492020-11-17-9.57
502022-05-09-9.52
512020-07-23-9.36
522020-05-13-9.33
532020-03-12-9.32
542018-09-17-9.28
552021-03-24-9.21
562022-09-22-9.15
572021-01-27-9.09
582021-11-22-9.09
592022-10-07-9.06
602019-11-25-8.99
612020-12-01-8.89
622019-09-16-8.86
632021-02-25-8.77
642022-10-27-8.71
652019-05-08-8.70
662022-11-22-8.67
672018-12-04-8.55
682022-04-27-8.54
692019-08-23-8.54
702022-06-21-8.50
712019-08-01-8.48
722022-10-06-8.45
732020-08-27-8.42
742018-03-12-8.39
752022-06-24-8.39
762022-04-12-8.33
772022-10-12-8.24
782022-12-19-8.24
792020-01-24-8.21
802021-03-23-8.07
812021-04-09-8.05
822020-11-11-8.04
832019-08-30-7.95
842022-01-21-7.82
852022-07-11-7.81
862019-08-06-7.74
872018-12-31-7.72
882020-03-23-7.69
892018-06-22-7.67
902022-11-18-7.65
912022-12-16-7.65
922022-01-27-7.63
932021-09-29-7.62
942018-10-24-7.61
952022-05-20-7.55
962018-07-10-7.52
972018-09-21-7.45
982021-02-19-7.45
992019-09-12-7.43
1002018-01-12-7.43
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:22:28
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
CWBR Logo, CohBar Inc Logo
CWBR information
  • Full title
    CohBar Inc
  • First trading day
    2017-12-15
  • Last trading day
    2023-02-23
  • Total trading days
    1,307
  • Last close price
    2.04 (+0.99%)
  • Market cap
    85M
  • Stock Exchange
    NasdaqCM
  • Sector
    Health Care
  • Industry
    Major Pharmaceuticals
  • CWBR CEO
    Mr. Steven Engle
  • Full-time employees
    12
  • Address
    1455 Adams Dr Ste 2050
    Menlo Park
    CALIFORNIA
    94025
  • Website
    https://www.cohbar.com/
  • Phone number
    16504467888
  • Description
    CohBar, Inc. engages in the research and development of mitochondria-based therapeutics. The company is headquartered in Menlo Park, California and currently employs 12 full-time employees. MBTs originate from the discovery of a group of peptides encoded within the genome of mitochondria. The firm's development of mitochondrial-derived peptides (MDPs) into MBTs offers the potential to address a range of diseases including type 2 diabetes, cancer, atherosclerosis and neurodegenerative disorders. MDPs represent a diverse and largely unexplored collection of peptides. MOTS-c is an MDP, which indicates that it plays a role in the regulation of metabolism. The firm is engaged in the research on MOTS-c and its analogs as its lead program. The firm's academic collaborators have discovered various other MDPs with similar mitochondrial origin to the MDP, humanin, which the Company refers to as small humanin-like peptides (SHLPs).
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
55 -- 6 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...