Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
1.410
-0.060 (-4.08%)
Aug 12, 2026, 10:05 AM EDT - Market open
Caring Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.55 | 1.55 | 1.40 | 1.47 | 1.47 | 2.08% | 34,788 |
| Aug 10, 2026 | 1.38 | 1.44 | 1.32 | 1.44 | 1.44 | 7.87% | 66,869 |
| Aug 7, 2026 | 1.65 | 1.84 | 1.28 | 1.34 | 1.34 | -17.08% | 628,460 |
| Aug 6, 2026 | 1.62 | 1.67 | 1.56 | 1.61 | 1.61 | 3.21% | 281,269 |
| Aug 5, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | - | 11,763 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -2.80% | 55,330 |
| Aug 3, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.94% | 29,174 |
| Jul 31, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | 1.92% | 6,902 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | - | 3,064 |
| Jul 29, 2026 | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | 3.31% | 40,459 |
| Jul 28, 2026 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 72,928 |
| Jul 27, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 50,205 |
| Jul 24, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 4.32% | 15,477 |
| Jul 23, 2026 | 1.28 | 1.49 | 1.28 | 1.39 | 1.39 | 5.30% | 54,069 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.28 | 1.32 | 1.32 | -1.49% | 73,399 |
| Jul 21, 2026 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | -1.83% | 90,915 |
| 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% | 35,464 |
| 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% | 74,977 |
| Jul 13, 2026 | 1.34 | 1.73 | 1.32 | 1.47 | 1.47 | 9.70% | 88,247 |
| Jul 10, 2026 | 1.33 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | 45,828 |
| Jul 9, 2026 | 1.49 | 1.50 | 1.30 | 1.32 | 1.32 | -10.81% | 90,448 |
| Jul 8, 2026 | 1.38 | 1.52 | 1.30 | 1.48 | 1.48 | 6.47% | 81,850 |
| 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% | 68,196 |
| Jul 1, 2026 | 1.24 | 1.44 | 1.24 | 1.42 | 1.42 | 14.52% | 168,459 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.17 | 1.24 | 1.24 | - | 101,440 |
| 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 |