Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
1.130
+0.060 (5.61%)
At close: Oct 30, 2026, 4:00 PM EDT
1.100
-0.030 (-2.65%)
After-hours: Oct 30, 2026, 6:42 PM EDT
Caring Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.04 | 1.19 | 1.04 | 1.13 | 1.13 | 5.61% | 101,373 |
| Oct 29, 2026 | 1.16 | 1.29 | 1.07 | 1.07 | 1.07 | -4.46% | 118,163 |
| Oct 28, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 9,585 |
| Oct 27, 2026 | 1.16 | 1.20 | 1.09 | 1.09 | 1.09 | 0.93% | 21,945 |
| Oct 26, 2026 | 1.08 | 1.20 | 1.08 | 1.08 | 1.08 | 2.86% | 28,739 |
| Oct 23, 2026 | 1.01 | 1.12 | 1.01 | 1.05 | 1.05 | - | 10,695 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 12,160 |
| Oct 21, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.29% | 1,804 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.06 | 1.07 | 1.07 | -11.25% | 58,121 |
| Oct 19, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -1.64% | 14,877 |
| Oct 16, 2026 | 1.30 | 1.44 | 1.22 | 1.22 | 1.22 | -5.26% | 20,387 |
| Oct 15, 2026 | 1.29 | 1.49 | 1.23 | 1.29 | 1.29 | -0.94% | 122,922 |
| Oct 14, 2026 | 1.27 | 1.39 | 1.22 | 1.30 | 1.30 | -2.99% | 59,965 |
| Oct 13, 2026 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | 3.88% | 60,874 |
| Oct 12, 2026 | 1.14 | 1.32 | 1.14 | 1.29 | 1.29 | 11.21% | 57,148 |
| Oct 9, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | - | 4,127 |
| Oct 8, 2026 | 1.17 | 1.24 | 1.13 | 1.16 | 1.16 | -4.92% | 13,229 |
| Oct 7, 2026 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -2.40% | 12,636 |
| Oct 6, 2026 | 1.18 | 1.31 | 1.18 | 1.25 | 1.25 | 10.62% | 22,378 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -2.59% | 8,535 |
| Oct 2, 2026 | 1.16 | 1.23 | 1.11 | 1.16 | 1.16 | -2.52% | 19,653 |
| Oct 1, 2026 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | - | 10,170 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 1,460 |
| Sep 29, 2026 | 1.25 | 1.31 | 1.22 | 1.22 | 1.22 | -1.61% | 8,360 |
| Sep 28, 2026 | 1.19 | 1.30 | 1.18 | 1.24 | 1.24 | 0.25% | 15,361 |
| Sep 25, 2026 | 1.21 | 1.24 | 1.15 | 1.24 | 1.24 | 1.80% | 12,187 |
| Sep 24, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -2.80% | 16,716 |
| Sep 23, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -4.58% | 6,899 |
| Sep 22, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 23,851 |
| Sep 21, 2026 | 1.34 | 1.43 | 1.29 | 1.30 | 1.30 | -7.14% | 39,062 |
| Sep 18, 2026 | 1.25 | 1.42 | 1.25 | 1.40 | 1.40 | 3.70% | 34,170 |
| Sep 17, 2026 | 1.26 | 1.35 | 1.22 | 1.35 | 1.35 | 10.66% | 34,136 |
| Sep 16, 2026 | 1.16 | 1.24 | 1.11 | 1.22 | 1.22 | 3.39% | 25,278 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | 1.72% | 5,760 |
| Sep 14, 2026 | 1.15 | 1.24 | 1.11 | 1.16 | 1.16 | -2.52% | 33,046 |
| Sep 11, 2026 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 4.39% | 40,051 |
| Sep 10, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | 18,961 |
| Sep 9, 2026 | 1.10 | 1.22 | 1.05 | 1.12 | 1.12 | 0.90% | 41,566 |
| Sep 8, 2026 | 1.26 | 1.31 | 1.10 | 1.11 | 1.11 | -11.90% | 35,496 |
| Sep 4, 2026 | 1.26 | 1.36 | 1.25 | 1.26 | 1.26 | -0.79% | 5,311 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -13.01% | 32,389 |
| Sep 2, 2026 | 1.37 | 1.58 | 1.34 | 1.46 | 1.46 | 8.15% | 338,505 |
| Sep 1, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 5,087 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -3.60% | 10,207 |
| Aug 28, 2026 | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | 0.72% | 21,264 |
| Aug 27, 2026 | 1.31 | 1.45 | 1.27 | 1.38 | 1.38 | 3.76% | 26,653 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.25 | 1.33 | 1.33 | 3.50% | 25,799 |
| Aug 25, 2026 | 1.30 | 1.37 | 1.26 | 1.29 | 1.29 | -4.81% | 41,751 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.25 | 1.35 | 1.35 | 4.65% | 13,125 |
| Aug 21, 2026 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 81,645 |