Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
1.320
-0.020 (-1.49%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Caring Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.42 | 1.42 | 1.28 | 1.32 | 1.32 | -1.49% | 73,381 |
| Jul 21, 2026 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | -1.83% | 90,914 |
| Jul 20, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 5.00% | 29,120 |
| Jul 17, 2026 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 26,937 |
| Jul 16, 2026 | 1.24 | 1.34 | 1.24 | 1.28 | 1.28 | -1.54% | 34,393 |
| Jul 15, 2026 | 1.25 | 1.40 | 1.19 | 1.30 | 1.30 | -0.76% | 144,553 |
| Jul 14, 2026 | 1.45 | 1.46 | 1.24 | 1.31 | 1.31 | -10.88% | 74,957 |
| Jul 13, 2026 | 1.34 | 1.73 | 1.32 | 1.47 | 1.47 | 9.70% | 88,097 |
| Jul 10, 2026 | 1.33 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | 40,827 |
| Jul 9, 2026 | 1.49 | 1.50 | 1.30 | 1.32 | 1.32 | -10.81% | 88,981 |
| Jul 8, 2026 | 1.38 | 1.52 | 1.30 | 1.48 | 1.48 | 6.47% | 81,015 |
| Jul 7, 2026 | 1.38 | 1.49 | 1.38 | 1.39 | 1.39 | 2.21% | 51,700 |
| Jul 6, 2026 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 48,078 |
| Jul 2, 2026 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | -4.93% | 66,760 |
| Jul 1, 2026 | 1.24 | 1.44 | 1.24 | 1.42 | 1.42 | 14.52% | 165,758 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.17 | 1.24 | 1.24 | - | 101,438 |
| Jun 29, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 2.48% | 27,892 |
| Jun 26, 2026 | 1.18 | 1.22 | 1.14 | 1.21 | 1.21 | 5.22% | 37,154 |
| Jun 25, 2026 | 1.14 | 1.19 | 1.03 | 1.15 | 1.15 | - | 18,456 |
| Jun 24, 2026 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 13,618 |
| Jun 23, 2026 | 1.19 | 1.25 | 1.13 | 1.17 | 1.17 | - | 43,152 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.10 | 1.17 | 1.17 | -2.50% | 89,704 |
| Jun 18, 2026 | 1.32 | 1.34 | 1.20 | 1.20 | 1.20 | -6.61% | 148,387 |
| Jun 17, 2026 | 1.33 | 1.43 | 1.27 | 1.29 | 1.29 | -3.38% | 109,335 |
| Jun 16, 2026 | 1.23 | 1.39 | 1.17 | 1.33 | 1.33 | 10.83% | 161,074 |
| Jun 15, 2026 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | 6.19% | 73,279 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | 3.67% | 43,359 |
| Jun 11, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -0.91% | 30,419 |
| Jun 10, 2026 | 1.19 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 52,623 |
| Jun 9, 2026 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | - | 19,636 |
| Jun 8, 2026 | 1.32 | 1.34 | 1.20 | 1.20 | 1.20 | -4.76% | 291,176 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 95,620 |
| Jun 4, 2026 | 1.16 | 1.30 | 1.15 | 1.28 | 1.28 | 8.47% | 71,014 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.13 | 1.18 | 1.18 | -5.22% | 81,894 |
| Jun 2, 2026 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | -4.23% | 76,119 |
| Jun 1, 2026 | 1.13 | 1.30 | 1.10 | 1.30 | 1.30 | 17.12% | 116,185 |
| May 29, 2026 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 68,627 |
| May 28, 2026 | 1.09 | 1.20 | 1.09 | 1.16 | 1.16 | 7.41% | 114,092 |
| May 27, 2026 | 1.15 | 1.17 | 1.05 | 1.08 | 1.08 | -7.69% | 13,321 |
| May 26, 2026 | 1.16 | 1.18 | 0.95 | 1.17 | 1.17 | 1.74% | 75,260 |
| May 22, 2026 | 1.00 | 1.20 | 1.00 | 1.15 | 1.15 | 16.31% | 121,962 |
| May 21, 2026 | 0.90 | 1.00 | 0.89 | 0.99 | 0.99 | 11.09% | 87,131 |
| May 20, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | -3.26% | 91,754 |
| May 19, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | 4.55% | 251,665 |
| May 18, 2026 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -6.38% | 94,978 |
| May 15, 2026 | 0.95 | 0.98 | 0.91 | 0.94 | 0.94 | -4.09% | 118,399 |
| May 14, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -7.54% | 73,752 |
| May 13, 2026 | 1.16 | 1.16 | 1.02 | 1.06 | 1.06 | -0.93% | 115,296 |
| May 12, 2026 | 0.98 | 1.07 | 0.95 | 1.07 | 1.07 | 17.58% | 173,220 |
| May 11, 2026 | 0.88 | 1.00 | 0.86 | 0.91 | 0.91 | 6.37% | 257,254 |