Caring Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.99	1.02	0.92	0.94	0.94	-10.48%	82,938
Mar 20, 2026	0.99	1.20	0.94	1.05	1.05	13.17%	808,382
Mar 19, 2026	0.94	0.94	0.91	0.93	0.93	-4.71%	19,188
Mar 18, 2026	0.87	1.00	0.86	0.97	0.97	12.93%	105,632
Mar 17, 2026	0.85	0.89	0.84	0.86	0.86	3.38%	37,508
Mar 16, 2026	0.83	0.85	0.83	0.83	0.83	-1.88%	18,140
Mar 13, 2026	0.85	0.87	0.82	0.85	0.85	2.81%	24,546
Mar 12, 2026	0.85	0.86	0.82	0.83	0.83	0.83%	18,131
Mar 11, 2026	0.83	0.91	0.82	0.82	0.82	-4.10%	22,020
Mar 10, 2026	0.81	0.90	0.81	0.86	0.86	5.57%	53,661
Mar 9, 2026	0.86	0.90	0.80	0.81	0.81	-4.71%	43,350
Mar 6, 2026	0.89	0.92	0.84	0.85	0.85	-3.41%	54,261
Mar 5, 2026	1.04	1.06	0.78	0.88	0.88	-12.87%	146,440
Mar 4, 2026	0.92	1.06	0.83	1.01	1.01	12.77%	200,996
Mar 3, 2026	0.97	0.97	0.85	0.90	0.90	-1.34%	43,099
Mar 2, 2026	0.85	0.98	0.79	0.91	0.91	6.79%	102,143
Feb 27, 2026	0.82	0.90	0.82	0.85	0.85	-1.87%	9,185
Feb 26, 2026	0.89	0.92	0.76	0.87	0.87	-0.44%	31,941
Feb 25, 2026	0.75	0.91	0.73	0.87	0.87	16.78%	101,322
Feb 24, 2026	0.82	0.82	0.74	0.75	0.75	-1.31%	45,491
Feb 23, 2026	0.79	0.87	0.75	0.76	0.76	-7.95%	21,348
Feb 20, 2026	0.82	0.86	0.82	0.82	0.82	-1.32%	32,389
Feb 19, 2026	0.85	0.91	0.83	0.83	0.83	0.12%	72,866
Feb 18, 2026	0.88	0.92	0.83	0.83	0.83	-5.66%	48,153
Feb 17, 2026	0.91	0.91	0.84	0.88	0.88	-2.22%	28,810
Feb 13, 2026	0.88	0.94	0.88	0.90	0.90	4.65%	17,367
Feb 12, 2026	0.89	0.97	0.86	0.86	0.86	-11.34%	20,876
Feb 11, 2026	0.87	0.97	0.87	0.97	0.97	9.49%	214,427
Feb 10, 2026	0.93	0.95	0.88	0.89	0.89	0.60%	6,155
Feb 9, 2026	0.88	0.98	0.86	0.88	0.88	-1.06%	39,869
Feb 6, 2026	0.87	0.98	0.87	0.89	0.89	1.82%	24,407
Feb 5, 2026	0.98	1.00	0.87	0.87	0.87	-9.01%	89,099
Feb 4, 2026	1.07	1.07	0.96	0.96	0.96	-8.50%	52,012
Feb 3, 2026	0.92	1.09	0.92	1.05	1.05	15.44%	223,389
Feb 2, 2026	0.82	1.02	0.82	0.91	0.91	7.93%	139,078
Jan 30, 2026	0.78	0.86	0.78	0.84	0.84	8.04%	38,304
Jan 29, 2026	0.80	0.85	0.75	0.78	0.78	-2.52%	113,161
Jan 28, 2026	0.81	0.89	0.80	0.80	0.80	-3.58%	75,003
Jan 27, 2026	0.87	0.93	0.81	0.83	0.83	-7.37%	134,196
Jan 26, 2026	0.93	0.96	0.85	0.90	0.90	-7.48%	119,073
Jan 23, 2026	1.12	1.28	0.85	0.97	0.97	-3.16%	970,660
Jan 22, 2026	1.05	1.10	0.96	1.00	1.00	-2.91%	349,813
Jan 21, 2026	0.98	1.22	0.91	1.03	1.03	17.31%	1,806,987
Jan 20, 2026	0.86	0.98	0.86	0.88	0.88	-2.01%	25,745
Jan 16, 2026	0.96	0.96	0.89	0.90	0.90	-0.44%	22,996
Jan 15, 2026	0.90	0.98	0.90	0.90	0.90	0.56%	25,712
Jan 14, 2026	0.93	0.93	0.86	0.90	0.90	-3.77%	18,552
Jan 13, 2026	0.99	0.99	0.85	0.93	0.93	-7.91%	131,679
Jan 12, 2026	1.08	1.11	0.90	1.01	1.01	-9.01%	132,283
Jan 9, 2026	1.22	1.22	1.07	1.11	1.11	-2.63%	88,814