![CWBR Logo, CohBar Inc Logo](/logos/C/W/CWBR.png)
CWBR stock analysis of August 19, 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
1.71 close price
420 trading day
Pre-market
2019-08-16 close ⇢ 2019-08-19 open
-0.62%
- #5 worst pre-market of 2019 August
- 2019-08-16 closed at 1.61
- 2019-08-19 opened at 1.60
Intraday
+6.87%
- #1 best intraday of 2019 August
- #16 best intraday of 2019
- #88 best intraday in 5 years time
- #90 best intraday of ALL-TIME
- opened at 1.60 ⇢ closed at 1.71
- highest at 1.71 ⇢ +6.87%
- lowest at 1.60 ⇢ 0.00%
- close-to-close ⇢ +6.21%
Post-market
2019-08-19 close ⇢ 2019-08-20 open
-4.68%
- #2 worst post-market of 2019 August
- #3 worst post-market of 2019
- #32 worst post-market in 5 years times
- #33 worst post-market of all-time
- 2019-08-19 closed at 1.71
- 2019-08-20 opened at 1.63
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:
3 years 189 days
Trading days:
887
SELL
Value on 2023-02-23 close
1,275.00
NET: +275.00
ROI: +27.50% (1.28x)
Annualised: +7.15% (1.07x)
Stock price: 2.04
Duration: 3 years 189 days
Trading days: 887
HIGHEST VALUE
Value on 2020-05-06
2,656.25
NET: +1,656.25
ROI: +165.63% (2.66x)
Annualised: +292.04% (3.92x)
Stock price: 4.25
Duration: 261 days
Trading days: 180
LOWEST VALUE
Value on 2022-09-22
78.13
NET: -921.88
Max drawdown: -92.19% (0.08x)
Annualised: -56.11% (0.44x)
Stock price: 0.13
Duration: 3 years 35 days
Trading days: 782
CWBR stock timeline
- August 19, 2019 was 420th 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 ), August 19, 2019 is at 32.13% of entire CWBR stock history.
- It means that there are at least 887 CWBR trading days after August 19, 2019.
- 2019-08-19 was 4 years 324 days OR 1784 days ago.
- August 19, 2019 was Monday of 34th week in 2019.
- 2019-08-19 was 159th trading day in 2019 ⬤ 13th trading day in 2019 August.
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 August 19, 2019, however our database shows that CWBR has:
- There were no stock splits that ocured until and including August 19, 2019.
- 1 stock splits that ocured after August 19, 2019. All of those splits were reverse splits.
- Acummulated stock split ratio after August 19, 2019 is 130It means if you bought 30 shares on August 19, 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 August 19, 2019:
- Splits before 2019-08-19 (0)
- Splits after 2019-08-19 (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 (1.71) 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: 2019
- Month: 2019 August
Position | Date | Percentage |
---|---|---|
1 | 2019-08-07 | 8.45 |
2 | 2019-08-05 | 8.39 |
3 | 2019-08-08 | 6.29 |
4 | 2019-08-21 | 3.64 |
5 | 2019-08-29 | 2.72 |
Position | Date | Percentage |
---|---|---|
1 | 2019-05-02 | 15.00 |
2 | 2019-10-24 | 12.96 |
3 | 2019-11-20 | 10.36 |
4 | 2019-09-13 | 8.97 |
5 | 2019-08-07 | 8.45 |
6 | 2019-08-05 | 8.39 |
7 | 2019-08-08 | 6.29 |
8 | 2019-07-05 | 5.39 |
9 | 2019-06-28 | 4.65 |
10 | 2019-10-29 | 4.42 |
11 | 2019-01-03 | 4.35 |
12 | 2019-04-25 | 3.81 |
13 | 2019-10-17 | 3.70 |
14 | 2019-11-08 | 3.68 |
15 | 2019-06-07 | 3.66 |
16 | 2019-08-21 | 3.64 |
17 | 2019-10-07 | 3.17 |
18 | 2019-06-10 | 3.09 |
19 | 2019-02-20 | 2.98 |
20 | 2019-09-04 | 2.92 |
21 | 2019-09-19 | 2.90 |
22 | 2019-12-13 | 2.89 |
23 | 2019-02-28 | 2.83 |
24 | 2019-09-11 | 2.78 |
25 | 2019-08-29 | 2.72 |
26 | 2019-11-15 | 2.63 |
27 | 2019-11-13 | 2.56 |
28 | 2019-11-01 | 2.56 |
29 | 2019-10-22 | 2.55 |
30 | 2019-11-14 | 2.55 |
31 | 2019-12-10 | 2.53 |
32 | 2019-08-22 | 2.50 |
33 | 2019-12-06 | 2.44 |
34 | 2019-12-12 | 2.40 |
35 | 2019-03-12 | 2.31 |
36 | 2019-06-17 | 2.27 |
37 | 2019-06-12 | 2.27 |
38 | 2019-09-12 | 2.19 |
39 | 2019-10-28 | 2.15 |
40 | 2019-09-18 | 2.11 |
41 | 2019-10-30 | 2.06 |
42 | 2019-04-26 | 2.00 |
43 | 2019-10-31 | 1.99 |
44 | 2019-05-10 | 1.96 |
45 | 2019-07-29 | 1.94 |
46 | 2019-12-31 | 1.87 |
47 | 2019-08-15 | 1.87 |
48 | 2019-07-09 | 1.76 |
49 | 2019-04-11 | 1.67 |
50 | 2019-10-10 | 1.60 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-08-30 | -6.47 |
2 | 2019-08-19 | -4.68 |
3 | 2019-08-12 | -2.92 |
4 | 2019-08-28 | -1.96 |
5 | 2019-08-16 | -0.62 |
Position | Date | Percentage |
---|---|---|
1 | 2019-08-30 | -6.47 |
2 | 2019-03-18 | -5.48 |
3 | 2019-08-19 | -4.68 |
4 | 2019-04-18 | -4.17 |
5 | 2019-01-24 | -4.06 |
6 | 2019-06-04 | -3.96 |
7 | 2019-02-26 | -3.87 |
8 | 2019-02-04 | -3.59 |
9 | 2019-01-02 | -3.51 |
10 | 2019-06-25 | -3.26 |
11 | 2019-05-09 | -3.03 |
12 | 2019-08-12 | -2.92 |
13 | 2019-06-20 | -2.91 |
14 | 2019-11-05 | -2.91 |
15 | 2019-11-29 | -2.86 |
16 | 2019-09-23 | -2.82 |
17 | 2019-11-06 | -2.63 |
18 | 2019-07-17 | -2.56 |
19 | 2019-01-29 | -2.49 |
20 | 2019-12-04 | -2.44 |
21 | 2019-10-01 | -2.40 |
22 | 2019-03-15 | -2.37 |
23 | 2019-09-30 | -2.31 |
24 | 2019-09-16 | -2.08 |
25 | 2019-05-03 | -2.03 |
26 | 2019-08-28 | -1.96 |
27 | 2019-03-26 | -1.90 |
28 | 2019-12-03 | -1.79 |
29 | 2019-05-07 | -1.78 |
30 | 2019-03-22 | -1.62 |
31 | 2019-11-11 | -1.58 |
32 | 2019-10-11 | -1.56 |
33 | 2019-04-15 | -1.55 |
34 | 2019-04-03 | -1.53 |
35 | 2019-04-05 | -1.53 |
36 | 2019-04-16 | -1.50 |
37 | 2019-09-09 | -1.48 |
38 | 2019-09-05 | -1.41 |
39 | 2019-09-17 | -1.39 |
40 | 2019-02-08 | -1.27 |
41 | 2019-03-04 | -1.23 |
42 | 2019-12-24 | -1.23 |
43 | 2019-12-17 | -1.20 |
44 | 2019-12-20 | -1.19 |
45 | 2019-11-27 | -1.18 |
46 | 2019-05-29 | -1.12 |
47 | 2019-01-09 | -1.04 |
48 | 2019-11-21 | -1.01 |
49 | 2019-02-27 | -0.91 |
50 | 2019-05-15 | -0.90 |
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: 2019
- Month: 2019 August
Position | Date | Percentage |
---|---|---|
1 | 2019-08-19 | 6.87 |
2 | 2019-08-08 | 3.25 |
3 | 2019-08-28 | 2.00 |
4 | 2019-08-20 | 1.84 |
5 | 2019-08-12 | 1.79 |
Position | Date | Percentage |
---|---|---|
1 | 2019-03-15 | 21.79 |
2 | 2019-06-04 | 19.53 |
3 | 2019-11-01 | 14.15 |
4 | 2019-06-10 | 14.12 |
5 | 2019-05-01 | 13.99 |
6 | 2019-01-03 | 11.52 |
7 | 2019-06-25 | 11.52 |
8 | 2019-02-22 | 10.37 |
9 | 2019-01-02 | 9.97 |
10 | 2019-10-28 | 9.41 |
11 | 2019-07-24 | 9.02 |
12 | 2019-07-30 | 8.23 |
13 | 2019-01-04 | 8.07 |
14 | 2019-01-11 | 7.49 |
15 | 2019-05-03 | 7.25 |
16 | 2019-08-19 | 6.87 |
17 | 2019-02-26 | 6.33 |
18 | 2019-12-16 | 6.18 |
19 | 2019-07-29 | 6.16 |
20 | 2019-11-08 | 6.15 |
21 | 2019-05-31 | 5.52 |
22 | 2019-02-11 | 5.47 |
23 | 2019-09-04 | 5.38 |
24 | 2019-10-22 | 5.37 |
25 | 2019-09-10 | 5.26 |
26 | 2019-03-25 | 5.26 |
27 | 2019-02-15 | 5.25 |
28 | 2019-12-19 | 4.91 |
29 | 2019-10-21 | 4.90 |
30 | 2019-04-25 | 4.89 |
31 | 2019-01-28 | 4.87 |
32 | 2019-11-29 | 4.79 |
33 | 2019-06-17 | 4.76 |
34 | 2019-04-16 | 4.72 |
35 | 2019-12-05 | 4.38 |
36 | 2019-05-09 | 4.35 |
37 | 2019-10-03 | 4.17 |
38 | 2019-03-01 | 3.98 |
39 | 2019-12-31 | 3.90 |
40 | 2019-05-24 | 3.70 |
41 | 2019-11-26 | 3.68 |
42 | 2019-09-13 | 3.57 |
43 | 2019-12-02 | 3.53 |
44 | 2019-08-08 | 3.25 |
45 | 2019-10-23 | 3.11 |
46 | 2019-05-22 | 3.09 |
47 | 2019-10-17 | 3.05 |
48 | 2019-01-16 | 3.03 |
49 | 2019-06-28 | 2.99 |
50 | 2019-09-11 | 2.86 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-08-23 | -8.54 |
2 | 2019-08-01 | -8.48 |
3 | 2019-08-30 | -7.95 |
4 | 2019-08-06 | -7.74 |
5 | 2019-08-22 | -6.43 |
Position | Date | Percentage |
---|---|---|
1 | 2019-05-02 | -14.29 |
2 | 2019-07-23 | -12.58 |
3 | 2019-12-17 | -12.17 |
4 | 2019-05-14 | -10.93 |
5 | 2019-06-05 | -10.82 |
6 | 2019-11-04 | -10.42 |
7 | 2019-04-15 | -10.42 |
8 | 2019-11-22 | -10.20 |
9 | 2019-01-18 | -9.69 |
10 | 2019-11-25 | -8.99 |
11 | 2019-09-16 | -8.86 |
12 | 2019-05-08 | -8.70 |
13 | 2019-08-23 | -8.54 |
14 | 2019-08-01 | -8.48 |
15 | 2019-08-30 | -7.95 |
16 | 2019-08-06 | -7.74 |
17 | 2019-05-23 | -7.43 |
18 | 2019-09-12 | -7.43 |
19 | 2019-05-30 | -7.39 |
20 | 2019-11-21 | -7.04 |
21 | 2019-04-12 | -6.89 |
22 | 2019-01-24 | -6.71 |
23 | 2019-10-25 | -6.56 |
24 | 2019-06-11 | -6.50 |
25 | 2019-03-18 | -6.47 |
26 | 2019-09-27 | -6.43 |
27 | 2019-08-22 | -6.43 |
28 | 2019-04-17 | -6.11 |
29 | 2019-05-28 | -6.09 |
30 | 2019-04-11 | -5.96 |
31 | 2019-12-09 | -5.95 |
32 | 2019-06-12 | -5.88 |
33 | 2019-05-06 | -5.86 |
34 | 2019-05-13 | -5.77 |
35 | 2019-06-26 | -5.62 |
36 | 2019-09-09 | -5.59 |
37 | 2019-06-13 | -5.56 |
38 | 2019-03-04 | -5.54 |
39 | 2019-11-15 | -5.47 |
40 | 2019-07-11 | -5.36 |
41 | 2019-02-20 | -5.33 |
42 | 2019-02-21 | -5.14 |
43 | 2019-11-06 | -5.00 |
44 | 2019-12-30 | -5.00 |
45 | 2019-05-16 | -4.98 |
46 | 2019-06-19 | -4.95 |
47 | 2019-09-19 | -4.83 |
48 | 2019-10-29 | -4.74 |
49 | 2019-08-05 | -4.67 |
50 | 2019-06-06 | -4.57 |
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:22:28