Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
1.350
-0.070 (-4.93%)
At close: Jul 2, 2026, 4:00 PM EDT
1.310
-0.040 (-2.96%)
After-hours: Jul 2, 2026, 6:44 PM EDT
Caring Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -8.44% | 74,740 |
| May 7, 2026 | 0.94 | 0.97 | 0.90 | 0.93 | 0.93 | -0.82% | 54,627 |
| May 6, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.58% | 26,430 |
| May 5, 2026 | 1.07 | 1.09 | 0.93 | 0.95 | 0.95 | -4.43% | 35,798 |
| May 4, 2026 | 1.06 | 1.09 | 0.99 | 0.99 | 0.99 | -6.46% | 44,060 |
| May 1, 2026 | 1.18 | 1.18 | 0.98 | 1.06 | 1.06 | -6.19% | 136,247 |
| Apr 30, 2026 | 1.10 | 1.17 | 1.07 | 1.13 | 1.13 | 5.61% | 44,833 |
| Apr 29, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | - | 11,317 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -10.83% | 6,497 |
| Apr 27, 2026 | 1.11 | 1.23 | 1.05 | 1.20 | 1.20 | 7.14% | 56,358 |
| Apr 24, 2026 | 1.03 | 1.12 | 0.99 | 1.12 | 1.12 | 3.70% | 55,899 |
| Apr 23, 2026 | 1.15 | 1.25 | 1.07 | 1.08 | 1.08 | -7.69% | 27,284 |
| Apr 22, 2026 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 25,102 |