CohBar, Inc. (CWBR) NASDAQ

Currency In USD

CWBR Historical Return

If you invested $1000 in CohBar, Inc. (CWBR) since IPO date, it would be worth $2.48 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $11.29. This corresponds to total returns of -99.75%, -98.87%, respectively, with annualized returns of -50.52%, -59.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CWBR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2025	0.41	0.41	0.41	0.41	0.41	172
January 22, 2025	0.41	0.41	0.41	0.41	0.41	0
January 21, 2025	0.41	0.41	0.41	0.41	0.41	172
January 17, 2025	0.41	0.41	0.41	0.41	0.41	172
January 16, 2025	0.41	0.41	0.41	0.41	0.41	0
January 15, 2025	0.41	0.41	0.41	0.41	0.41	172
January 14, 2025	0.41	0.41	0.41	0.41	0.41	0
January 13, 2025	0.41	0.41	0.41	0.41	0.41	172
January 10, 2025	0.41	0.41	0.41	0.41	0.41	172
January 08, 2025	0.41	0.41	0.41	0.41	0.41	172
January 07, 2025	0.41	0.41	0.41	0.41	0.41	172
January 06, 2025	0.41	0.41	0.41	0.41	0.41	605
January 03, 2025	0.41	0.41	0.41	0.41	0.41	282
January 02, 2025	0.31	0.41	0.41	0.41	0.31	1,174
December 31, 2024	0.44	0.45	0.45	0.45	0.44	13,028
December 30, 2024	0.44	0.44	0.44	0.44	0.44	702
December 27, 2024	0.5	0.55	0.55	0.55	0.5	3,647
December 26, 2024	0.55	0.55	0.55	0.55	0.55	2,546
December 24, 2024	0.54	0.61	0.61	0.61	0.54	4,370
December 23, 2024	0.5	0.5	0.5	0.5	0.5	340
December 20, 2024	0.54	0.54	0.54	0.57	0.54	15,681
December 19, 2024	0.54	0.54	0.54	0.56	0.54	1,274
December 18, 2024	0.54	0.54	0.54	0.55	0.54	14,940
December 17, 2024	0.54	0.54	0.54	0.55	0.54	12,196
December 16, 2024	0.54	0.54	0.54	0.54	0.54	323
December 13, 2024	0.54	0.54	0.54	0.54	0.54	7,152
December 12, 2024	0.54	0.54	0.54	0.54	0.54	8,645
December 11, 2024	0.53	0.53	0.53	0.53	0.53	674
December 10, 2024	0.51	0.53	0.53	0.53	0.51	1,324
December 09, 2024	0.44	0.52	0.52	0.52	0.44	20,067
December 06, 2024	0.44	0.44	0.44	0.44	0.44	152
December 05, 2024	0.44	0.49	0.49	0.49	0.44	1,101
December 04, 2024	0.45	0.45	0.45	0.45	0.45	93
December 03, 2024	0.49	0.45	0.45	0.51	0.45	14,597
December 02, 2024	0.49	0.49	0.49	0.5	0.49	11,712
November 29, 2024	0.49	0.49	0.49	0.49	0.49	1,555
November 27, 2024	0.51	0.49	0.49	0.51	0.49	15,690
November 26, 2024	0.51	0.51	0.51	0.51	0.51	160
November 25, 2024	0.51	0.51	0.51	0.51	0.51	2,122
November 22, 2024	0.5	0.5	0.5	0.5	0.5	10
November 21, 2024	0.5	0.5	0.5	0.5	0.5	10
November 20, 2024	0.5	0.5	0.5	0.5	0.5	2,588
November 19, 2024	0.5	0.5	0.5	0.5	0.5	6,630
November 18, 2024	0.51	0.51	0.51	0.51	0.51	155
November 15, 2024	0.49	0.49	0.49	0.49	0.49	611
November 14, 2024	0.49	0.49	0.49	0.49	0.49	5
November 13, 2024	0.53	0.49	0.49	0.53	0.49	1,492
November 12, 2024	0.51	0.51	0.51	0.51	0.51	0
November 11, 2024	0.51	0.51	0.51	0.51	0.51	913
November 08, 2024	0.49	0.49	0.49	0.49	0.49	0
November 07, 2024	0.49	0.49	0.49	0.49	0.49	1,565
November 06, 2024	0.49	0.49	0.49	0.49	0.49	0
November 05, 2024	0.49	0.49	0.49	0.49	0.49	3
November 04, 2024	0.49	0.49	0.49	0.49	0.49	4
November 01, 2024	0.49	0.49	0.49	0.49	0.49	0
October 31, 2024	0.49	0.49	0.49	0.49	0.49	1,232
October 30, 2024	0.49	0.49	0.49	0.49	0.49	2,001
October 29, 2024	0.6	0.5	0.5	0.6	0.5	2,848
October 28, 2024	0.5	0.5	0.5	0.5	0.5	421
October 25, 2024	0.5	0.5	0.5	0.5	0.5	320