STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

CohBar, Inc. (CWBR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8000

-0.0600

(-6.98%)

At close: 11:25AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.7601	0.8000	0.7601	0.8000	0.8000	1,605
May 01, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 30, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Apr 26, 2024	0.7600	0.8800	0.7600	0.8800	0.8800	700
Apr 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 24, 2024	0.5100	0.8000	0.5100	0.8000	0.8000	400
Apr 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 19, 2024	0.9510	0.9510	0.9000	0.9000	0.9000	1,100
Apr 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	400
Apr 16, 2024	0.8010	0.8010	0.8010	0.8010	0.8010	3,800
Apr 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 12, 2024	0.9000	0.9000	0.8000	0.8000	0.8000	1,000
Apr 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 10, 2024	0.9650	0.9650	0.8000	0.8000	0.8000	1,400
Apr 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,800
Apr 08, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Apr 05, 2024	0.7600	0.7650	0.7600	0.7650	0.7650	600
Apr 04, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Apr 03, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 02, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 01, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	600
Mar 27, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,500
Mar 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,200
Mar 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,400
Mar 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	800
Mar 20, 2024	0.8000	0.8800	0.7610	0.7610	0.7610	6,600
Mar 19, 2024	0.7600	0.7610	0.7600	0.7610	0.7610	1,800
Mar 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
Mar 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
Mar 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Mar 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
Mar 12, 2024	0.7600	0.8800	0.7600	0.7600	0.7600	41,700
Mar 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	200
Mar 08, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,400
Mar 07, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 06, 2024	0.8800	0.8800	0.7600	0.7600	0.7600	1,400
Mar 05, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Mar 04, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
Mar 01, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	600
Feb 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,900
Feb 28, 2024	0.8800	0.8800	0.7600	0.7600	0.7600	2,000
Feb 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Feb 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	200
Feb 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Feb 22, 2024	0.8800	0.9400	0.8500	0.8800	0.8800	4,200
Feb 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 20, 2024	0.7600	0.8800	0.7550	0.7600	0.7600	5,900
Feb 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	600
Feb 15, 2024	0.7600	0.8800	0.7600	0.8800	0.8800	1,300
Feb 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,900
Feb 13, 2024	0.9180	0.9180	0.7600	0.7600	0.7600	1,800
Feb 12, 2024	1.0000	1.0000	0.8660	0.8660	0.8660	6,700
Feb 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
Feb 08, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	100
Feb 07, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
Feb 06, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Feb 05, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	3,800
Feb 02, 2024	0.9600	1.0100	0.9600	1.0100	1.0100	2,700
Feb 01, 2024	0.8690	0.8690	0.8690	0.8690	0.8690	-
Jan 31, 2024	0.7830	0.9000	0.7830	0.8690	0.8690	5,500
Jan 30, 2024	0.9610	0.9610	0.9610	0.9610	0.9610	1,000
Jan 29, 2024	0.7760	0.7960	0.7760	0.7910	0.7910	5,100
Jan 26, 2024	0.7760	0.7760	0.7760	0.7760	0.7760	100
Jan 25, 2024	0.7500	0.7900	0.7500	0.7900	0.7900	8,200
Jan 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,600
Jan 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	600
Jan 22, 2024	0.7550	0.7550	0.7500	0.7500	0.7500	8,800
Jan 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	800
Jan 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 17, 2024	0.7790	0.7790	0.7500	0.7500	0.7500	10,500
Jan 16, 2024	0.7500	0.9300	0.7500	0.9050	0.9050	15,400
Jan 12, 2024	0.7400	0.8150	0.7400	0.8150	0.8150	2,100
Jan 11, 2024	0.7400	0.7500	0.7400	0.7420	0.7420	1,800
Jan 10, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,500
Jan 09, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	6,000
Jan 08, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	300
Jan 05, 2024	0.7200	0.8300	0.7200	0.7500	0.7500	1,300
Jan 04, 2024	0.7500	0.7530	0.7200	0.7200	0.7200	3,200
Jan 03, 2024	0.7400	0.8300	0.7200	0.8300	0.8300	17,100
Jan 02, 2024	0.7400	0.7610	0.7400	0.7600	0.7600	1,000
Dec 29, 2023	0.7250	0.8260	0.7250	0.7400	0.7400	2,400
Dec 28, 2023	0.7000	0.9300	0.7000	0.7980	0.7980	7,100
Dec 27, 2023	0.7200	0.7570	0.7000	0.7570	0.7570	3,900
Dec 26, 2023	0.7500	0.8390	0.7000	0.7200	0.7200	6,000
Dec 22, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	500
Dec 21, 2023	0.7000	0.9630	0.7000	0.7500	0.7500	45,900
Dec 20, 2023	0.7500	0.7750	0.7000	0.7100	0.7100	11,400
Dec 19, 2023	0.7500	0.7600	0.7500	0.7500	0.7500	3,900
Dec 18, 2023	0.7500	0.7900	0.7500	0.7500	0.7500	10,500
Dec 15, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	11,500
Dec 14, 2023	0.7500	0.7900	0.7500	0.7540	0.7540	13,500
Dec 13, 2023	0.7500	0.7900	0.7500	0.7900	0.7900	16,400
Dec 12, 2023	0.7600	0.8500	0.7500	0.7500	0.7500	10,400
Dec 11, 2023	0.7100	0.7700	0.7100	0.7600	0.7600	4,100
Dec 08, 2023	0.7500	0.9900	0.7500	0.7500	0.7500	7,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.48%)

CRUDE OIL79.04+0.04(+0.05%)

Bitcoin CAD80,546.69+2,160.28(+2.76%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

CohBar, Inc. (CWBR)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.48%)

CRUDE OIL
79.04
+0.04(+0.05%)

Bitcoin CAD
80,546.69
+2,160.28(+2.76%)