Caring Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	101,974
Feb 27, 2026	0.82	0.90	0.82	0.85	0.85	-1.87%	9,183
Feb 26, 2026	0.89	0.92	0.76	0.87	0.87	-0.44%	31,940
Feb 25, 2026	0.75	0.91	0.73	0.87	0.87	16.78%	100,911
Feb 24, 2026	0.82	0.82	0.74	0.75	0.75	-1.31%	45,477
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%	30,240
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%	47,317
Feb 17, 2026	0.91	0.91	0.84	0.88	0.88	-2.22%	28,798
Feb 13, 2026	0.88	0.94	0.88	0.90	0.90	4.65%	17,216
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%	214,325
Feb 10, 2026	0.93	0.95	0.88	0.89	0.89	0.60%	6,153
Feb 9, 2026	0.88	0.98	0.86	0.88	0.88	-1.06%	39,767
Feb 6, 2026	0.87	0.98	0.87	0.89	0.89	1.82%	24,382
Feb 5, 2026	0.98	1.00	0.87	0.87	0.87	-9.01%	88,214
Feb 4, 2026	1.07	1.07	0.96	0.96	0.96	-8.50%	51,596
Feb 3, 2026	0.92	1.09	0.92	1.05	1.05	15.44%	223,301
Feb 2, 2026	0.82	1.02	0.82	0.91	0.91	7.93%	138,912
Jan 30, 2026	0.78	0.86	0.78	0.84	0.84	8.04%	34,100
Jan 29, 2026	0.80	0.85	0.75	0.78	0.78	-2.52%	111,934
Jan 28, 2026	0.81	0.89	0.80	0.80	0.80	-3.58%	73,917
Jan 27, 2026	0.87	0.93	0.81	0.83	0.83	-7.37%	133,317
Jan 26, 2026	0.93	0.96	0.85	0.90	0.90	-7.48%	114,437
Jan 23, 2026	1.12	1.28	0.85	0.97	0.97	-3.16%	967,113
Jan 22, 2026	1.05	1.10	0.96	1.00	1.00	-2.91%	343,784
Jan 21, 2026	0.98	1.22	0.91	1.03	1.03	17.31%	1,797,146
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%	22,917
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%	16,876
Jan 13, 2026	0.99	0.99	0.85	0.93	0.93	-7.91%	131,174
Jan 12, 2026	1.08	1.11	0.90	1.01	1.01	-9.01%	129,092
Jan 9, 2026	1.22	1.22	1.07	1.11	1.11	-2.63%	85,663
Jan 8, 2026	1.18	1.23	1.14	1.14	1.14	-1.72%	74,919
Jan 7, 2026	1.23	1.31	1.11	1.16	1.16	-0.85%	219,275
Jan 6, 2026	1.33	1.45	1.15	1.17	1.17	-5.65%	529,893
Jan 5, 2026	1.07	1.30	1.05	1.24	1.24	24.00%	420,963
Jan 2, 2026	0.91	1.05	0.87	1.00	1.00	16.58%	91,156
Dec 31, 2025	0.89	0.91	0.81	0.86	0.86	0.92%	32,636
Dec 30, 2025	0.82	0.93	0.82	0.85	0.85	-1.45%	44,034
Dec 29, 2025	0.78	1.03	0.78	0.86	0.86	7.81%	47,764
Dec 26, 2025	0.86	0.88	0.78	0.80	0.80	-7.00%	100,575
Dec 24, 2025	0.85	0.93	0.78	0.86	0.86	-0.28%	24,268
Dec 23, 2025	0.92	0.96	0.86	0.86	0.86	-5.66%	36,514
Dec 22, 2025	1.03	1.04	0.91	0.91	0.91	-7.34%	57,513
Dec 19, 2025	0.89	1.07	0.89	0.99	0.99	10.86%	132,580
Dec 18, 2025	0.81	0.99	0.78	0.89	0.89	11.23%	171,466