S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
CohBar Inc (CE) (CWBR)
CohBar Inc (CE) (CWBR) Historical

CWBR CohBar Inc (CE)

0.81025

0.03025 (3.88%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CWBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.81025	0.03025	3.88%	0.80015	0.81025	0.80015	400
Jun 06 2024	0.78	0.00	0.00%	0.78	0.78	0.78	0
Jun 05 2024	0.78	0.00	0.00%	0.82	0.82	0.78	1,457
Jun 04 2024	0.78	-0.015	-1.89%	0.78	0.78	0.78	350
Jun 03 2024	0.795	-0.015	-1.85%	0.795	0.795	0.795	227
May 31 2024	0.81	0.0499	6.56%	0.81	0.81	0.81	522
May 30 2024	0.7601	0.00	0.00%	0.7601	0.7601	0.7601	686
May 29 2024	0.7601	0.00	0.00%	0.51	0.7601	0.51	1,113
May 28 2024	0.7601	-0.1199	-13.63%	0.7601	0.7601	0.7601	2,863
May 24 2024	0.88	0.1199	15.77%	0.88	0.88	0.88	620
May 23 2024	0.7601	0.00	0.00%	0.7601	0.7601	0.7601	1,264
May 22 2024	0.7601	0.00	0.00%	0.7601	0.7601	0.7601	0
May 21 2024	0.7601	-0.2398	-23.98%	0.7601	0.7601	0.7601	451
May 20 2024	0.9999	0.1199	13.63%	0.7601	0.9999	0.7601	1,185
May 17 2024	0.88	0.00	0.00%	0.88	0.88	0.88	0
May 16 2024	0.88	0.1199	15.77%	0.7601	0.88	0.7601	954
May 15 2024	0.7601	-0.2398	-23.98%	0.7601	0.7601	0.7601	840
May 14 2024	0.9999	0.00	0.00%	0.9999	0.9999	0.9999	0
May 13 2024	0.9999	0.2398	31.55%	0.9999	0.9999	0.9999	931
May 10 2024	0.7601	0.00	0.00%	0.7601	0.7601	0.7601	0
May 09 2024	0.7601	-0.0409	-5.11%	0.7601	0.7601	0.7601	723
May 08 2024	0.801	0.001	0.13%	0.801	0.801	0.801	650
May 07 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
May 06 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
May 03 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
May 02 2024	0.80	-0.06	-6.98%	0.7601	0.80	0.7601	1,605
May 01 2024	0.86	0.00	0.00%	0.86	0.86	0.86	0
Apr 30 2024	0.86	0.00	0.00%	0.86	0.86	0.86	109
Apr 29 2024	0.86	-0.0201	-2.28%	0.86	0.86	0.86	1,010
Apr 26 2024	0.8801	0.0801	10.01%	0.7603	0.8801	0.7603	681
Apr 25 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 24 2024	0.80	-0.10035	-11.15%	0.5103	0.80	0.5103	358
Apr 23 2024	0.90035	0.00	0.00%	0.90035	0.90035	0.90035	0
Apr 22 2024	0.90035	0.00	0.00%	0.90035	0.90035	0.90035	0
Apr 19 2024	0.90035	0.00005	0.01%	0.95075	0.95075	0.90035	1,109
Apr 18 2024	0.9003	0.00	0.00%	0.9003	0.9003	0.9003	0
Apr 17 2024	0.9003	0.0997	12.45%	0.9003	0.9003	0.9003	356
Apr 16 2024	0.8006	0.0002	0.02%	0.8006	0.8006	0.8006	3,801
Apr 15 2024	0.8004	0.00	0.00%	0.8004	0.8004	0.8004	0
Apr 12 2024	0.8004	0.0001	0.01%	0.90015	0.90015	0.8004	965
Apr 11 2024	0.8003	0.00	0.00%	0.8003	0.8003	0.8003	0
Apr 10 2024	0.8003	-0.1997	-19.97%	0.96495	0.96495	0.8003	1,435
Apr 09 2024	1.00	0.235	30.72%	0.9999	1.00	0.9999	3,824
Apr 08 2024	0.765	0.00	0.00%	0.765	0.765	0.765	0
Apr 05 2024	0.765	-0.1151	-13.08%	0.7602	0.765	0.7602	614
Apr 04 2024	0.8801	0.00	0.00%	0.8801	0.8801	0.8801	2,017
Apr 03 2024	0.8801	0.00	0.00%	0.8801	0.8801	0.8801	0
Apr 02 2024	0.8801	0.00	0.00%	0.8801	0.8801	0.8801	0
Apr 01 2024	0.8801	0.00	0.00%	0.8801	0.8801	0.8801	0
Mar 28 2024	0.8801	-0.1199	-11.99%	0.8801	0.8801	0.8801	593
Mar 27 2024	1.00	0.2396	31.51%	0.9999	1.00	0.9999	4,546
Mar 26 2024	0.7604	0.0002	0.03%	0.7604	0.7604	0.7604	2,175
Mar 25 2024	0.7602	-0.0002	-0.03%	0.7602	0.7602	0.7602	2,425
Mar 22 2024	0.7604	0.00	0.00%	0.7604	0.7604	0.7604	0
Mar 21 2024	0.7604	-0.0002	-0.03%	0.7604	0.7604	0.7604	757
Mar 20 2024	0.7606	0.0001	0.01%	0.80	0.88025	0.7606	6,636
Mar 19 2024	0.7605	0.0001	0.01%	0.7602	0.7605	0.7602	1,763
Mar 18 2024	0.7604	-0.1197	-13.60%	0.7604	0.7604	0.7604	1,489
Mar 15 2024	0.8801	0.1199	15.77%	0.8801	0.8801	0.8801	341
Mar 14 2024	0.7602	-0.11985	-13.62%	0.7602	0.7602	0.7602	492
Mar 13 2024	0.88005	0.11995	15.78%	0.88005	0.88005	0.88005	289
Mar 12 2024	0.7601	-0.0001	-0.01%	0.7602	0.88005	0.7601	41,730
Mar 11 2024	0.7602	0.00	0.00%	0.7602	0.7602	0.7602	196

Crypto Village Accelerator

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions