Caring Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.00	1.20	1.00	1.15	1.15	16.31%	121,240
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
Apr 21, 2026	1.26	1.33	1.20	1.21	1.21	-3.20%	46,680
Apr 20, 2026	1.23	1.29	1.23	1.25	1.25	3.31%	153,247
Apr 17, 2026	1.18	1.25	1.17	1.21	1.21	4.31%	49,476
Apr 16, 2026	1.11	1.26	1.11	1.16	1.16	3.57%	117,272
Apr 15, 2026	1.15	1.20	1.10	1.12	1.12	-4.27%	22,309
Apr 14, 2026	1.05	1.18	1.05	1.17	1.17	4.46%	48,841
Apr 13, 2026	1.19	1.20	1.10	1.12	1.12	-5.08%	40,040
Apr 10, 2026	1.20	1.25	1.15	1.18	1.18	0.85%	53,919
Apr 9, 2026	1.19	1.21	1.15	1.17	1.17	-0.85%	15,921
Apr 8, 2026	1.13	1.24	1.12	1.18	1.18	0.85%	93,066
Apr 7, 2026	1.23	1.24	1.17	1.17	1.17	-4.10%	31,352
Apr 6, 2026	1.11	1.24	1.11	1.22	1.22	9.91%	57,414
Apr 2, 2026	1.04	1.15	1.04	1.11	1.11	1.83%	39,188
Apr 1, 2026	1.18	1.18	1.09	1.09	1.09	-4.39%	5,719
Mar 31, 2026	1.00	1.25	0.99	1.14	1.14	2.70%	78,208
Mar 30, 2026	1.20	1.24	1.10	1.11	1.11	-10.48%	40,803
Mar 27, 2026	1.07	1.35	0.95	1.24	1.24	16.98%	223,734
Mar 26, 2026	0.99	1.08	0.97	1.06	1.06	1.92%	78,339
Mar 25, 2026	0.80	1.05	0.78	1.04	1.04	10.52%	421,079
Mar 24, 2026	0.94	0.98	0.89	0.94	0.94	0.11%	97,479
Mar 23, 2026	0.99	1.02	0.92	0.94	0.94	-10.48%	84,462
Mar 20, 2026	0.99	1.20	0.94	1.05	1.05	13.17%	808,687
Mar 19, 2026	0.94	0.94	0.91	0.93	0.93	-4.71%	19,188
Mar 18, 2026	0.87	1.00	0.86	0.97	0.97	12.93%	105,632
Mar 17, 2026	0.85	0.89	0.84	0.86	0.86	3.38%	37,508
Mar 16, 2026	0.83	0.85	0.83	0.83	0.83	-1.88%	18,140
Mar 13, 2026	0.85	0.87	0.82	0.85	0.85	2.81%	24,546