Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
1.300
-0.050 (-3.70%)
At close: Dec 5, 2025, 4:00 PM EST
1.230
-0.070 (-5.38%)
After-hours: Dec 5, 2025, 7:42 PM EST
Caring Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.44 | 1.09 | 1.30 | 1.30 | -3.70% | 395,254 |
| Dec 4, 2025 | 1.16 | 1.47 | 1.12 | 1.35 | 1.35 | 20.54% | 602,871 |
| Dec 3, 2025 | 1.09 | 1.17 | 1.04 | 1.12 | 1.12 | 5.66% | 85,312 |
| Dec 2, 2025 | 1.01 | 1.10 | 1.00 | 1.06 | 1.06 | 4.95% | 68,154 |
| Dec 1, 2025 | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -1.94% | 51,245 |
| Nov 28, 2025 | 1.05 | 1.05 | 0.91 | 1.03 | 1.03 | -0.96% | 43,490 |
| Nov 26, 2025 | 1.08 | 1.09 | 0.99 | 1.04 | 1.04 | -3.70% | 46,655 |
| Nov 25, 2025 | 1.02 | 1.15 | 0.99 | 1.08 | 1.08 | 8.00% | 176,224 |
| Nov 24, 2025 | 0.90 | 1.08 | 0.87 | 1.00 | 1.00 | 4.19% | 260,414 |
| Nov 21, 2025 | 0.82 | 0.97 | 0.73 | 0.96 | 0.96 | 11.04% | 245,158 |
| Nov 20, 2025 | 1.06 | 1.08 | 0.83 | 0.86 | 0.86 | -20.70% | 441,246 |
| Nov 19, 2025 | 0.75 | 1.35 | 0.72 | 1.09 | 1.09 | 39.96% | 7,239,438 |
| Nov 18, 2025 | 0.87 | 0.87 | 0.71 | 0.78 | 0.78 | -6.53% | 125,193 |
| Nov 17, 2025 | 0.98 | 1.01 | 0.82 | 0.83 | 0.83 | -16.68% | 235,048 |
| Nov 14, 2025 | 1.13 | 1.13 | 0.75 | 1.00 | 1.00 | -28.06% | 1,220,043 |
| Nov 13, 2025 | 3.01 | 3.20 | 1.36 | 1.39 | 1.39 | -69.78% | 1,882,401 |
| Nov 12, 2025 | 4.95 | 5.35 | 3.05 | 4.60 | 4.60 | 2.22% | 12,635 |
| Nov 11, 2025 | 4.13 | 4.50 | 4.13 | 4.50 | 4.50 | -20.35% | 270 |
| Nov 10, 2025 | 4.15 | 6.00 | 4.15 | 5.65 | 5.65 | 36.14% | 33,440 |
| Nov 7, 2025 | 4.25 | 4.25 | 3.95 | 4.15 | 4.15 | -5.68% | 2,825 |
| Nov 6, 2025 | 4.20 | 4.40 | 4.00 | 4.40 | 4.40 | 7.32% | 4,020 |
| Nov 5, 2025 | 3.00 | 4.20 | 3.00 | 4.10 | 4.10 | - | 4,800 |
| Nov 4, 2025 | 4.25 | 4.36 | 4.10 | 4.10 | 4.10 | -2.61% | 3,317 |
| Nov 3, 2025 | 4.60 | 4.65 | 4.05 | 4.21 | 4.21 | -8.48% | 4,800 |
| Oct 31, 2025 | 4.50 | 4.60 | 4.49 | 4.60 | 4.60 | 6.73% | 2,435 |
| Oct 30, 2025 | 4.05 | 4.75 | 4.05 | 4.31 | 4.31 | 7.21% | 8,512 |
| Oct 29, 2025 | 3.57 | 4.10 | 3.33 | 4.02 | 4.02 | 0.75% | 13,949 |
| Oct 28, 2025 | 3.52 | 4.34 | 2.56 | 3.99 | 3.99 | 10.68% | 25,448 |
| Oct 27, 2025 | 3.70 | 3.75 | 3.61 | 3.61 | 3.61 | -2.57% | 7,220 |
| Oct 24, 2025 | 3.69 | 3.70 | 3.64 | 3.70 | 3.70 | - | 2,690 |
| Oct 23, 2025 | 3.55 | 4.35 | 3.55 | 3.70 | 3.70 | 5.71% | 12,591 |
| Oct 21, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 8.02% | 3,500 |
| Oct 20, 2025 | 3.50 | 3.60 | 3.24 | 3.24 | 3.24 | -7.43% | 1,100 |
| Oct 17, 2025 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | -2.78% | 1,800 |
| Oct 16, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.69% | 840 |
| Oct 15, 2025 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -2.03% | 560 |
| Oct 14, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | - | 4,079 |
| Oct 13, 2025 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | - | 2,860 |
| Oct 10, 2025 | 3.80 | 3.80 | 3.57 | 3.70 | 3.70 | -3.60% | 4,675 |
| Oct 9, 2025 | 4.25 | 4.25 | 3.84 | 3.84 | 3.84 | -9.69% | 8,655 |
| Oct 8, 2025 | 3.90 | 4.50 | 3.89 | 4.25 | 4.25 | 6.25% | 22,450 |
| Oct 7, 2025 | 3.75 | 4.00 | 3.67 | 4.00 | 4.00 | 6.95% | 8,156 |
| Oct 6, 2025 | 3.75 | 4.00 | 3.65 | 3.74 | 3.74 | 1.08% | 7,684 |
| Oct 3, 2025 | 3.75 | 3.84 | 3.61 | 3.70 | 3.70 | -1.33% | 1,500 |
| Oct 2, 2025 | 3.80 | 3.90 | 3.74 | 3.75 | 3.75 | -1.32% | 3,972 |
| Oct 1, 2025 | 3.50 | 3.83 | 3.50 | 3.80 | 3.80 | 1.33% | 3,200 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -6.02% | 1,300 |
| Sep 29, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 400 |
| Sep 26, 2025 | 3.94 | 4.10 | 3.94 | 4.00 | 4.00 | - | 1,700 |
| Sep 25, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -14.89% | 1,300 |
| Sep 24, 2025 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 2.17% | 2,000 |
| Sep 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1,000 |
| Sep 22, 2025 | 4.75 | 4.75 | 4.00 | 4.70 | 4.70 | -1.05% | 4,300 |
| Sep 19, 2025 | 4.82 | 5.00 | 4.10 | 4.75 | 4.75 | 3.26% | 9,200 |
| Sep 18, 2025 | 4.35 | 5.00 | 4.35 | 4.60 | 4.60 | -3.16% | 5,000 |
| Sep 17, 2025 | 4.59 | 4.80 | 4.50 | 4.75 | 4.75 | 2.15% | 20,000 |
| Sep 16, 2025 | 4.64 | 4.65 | 4.00 | 4.65 | 4.65 | 14.81% | 4,700 |
| Sep 15, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -11.96% | 1,536 |
| Sep 12, 2025 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | -2.13% | 2,100 |
| Sep 11, 2025 | 4.28 | 4.70 | 4.00 | 4.70 | 4.70 | 2.17% | 3,700 |
| Sep 10, 2025 | 4.56 | 4.65 | 4.00 | 4.60 | 4.60 | -2.13% | 4,760 |
| Sep 9, 2025 | 4.79 | 4.80 | 4.50 | 4.70 | 4.70 | 4.44% | 3,625 |
| Sep 8, 2025 | 4.11 | 4.74 | 4.10 | 4.50 | 4.50 | - | 4,372 |
| Sep 5, 2025 | 4.25 | 4.50 | 4.15 | 4.50 | 4.50 | 4.65% | 4,800 |
| Sep 4, 2025 | 4.11 | 4.70 | 4.00 | 4.30 | 4.30 | 4.88% | 17,710 |
| Sep 3, 2025 | 3.52 | 4.18 | 3.51 | 4.10 | 4.10 | 17.14% | 7,450 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,000 |
| Aug 29, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -2.78% | 2,360 |
| Aug 28, 2025 | 3.45 | 3.63 | 3.26 | 3.60 | 3.60 | 78.22% | 3,400 |
| Aug 27, 2025 | 4.35 | 4.40 | 0.06 | 2.02 | 2.02 | -53.46% | 3,200 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.11 | 4.34 | 4.34 | -1.14% | 2,550 |
| Aug 25, 2025 | 4.36 | 4.39 | 4.28 | 4.39 | 4.39 | 0.92% | 5,425 |
| Aug 22, 2025 | 4.22 | 4.35 | 4.12 | 4.35 | 4.35 | 2.74% | 3,715 |
| Aug 21, 2025 | 3.16 | 4.33 | 3.15 | 4.23 | 4.23 | 33.99% | 3,060 |
| Aug 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 14.91% | 190 |
| Aug 19, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10.00% | 1,000 |
| Aug 18, 2025 | 3.75 | 3.75 | 2.50 | 2.50 | 2.50 | 25.00% | 610 |
| Aug 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 17.65% | 350 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 200 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 525 |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.50% | 100 |
| Jul 18, 2025 | 1.90 | 2.22 | 1.90 | 2.21 | 2.21 | 49.32% | 1,137 |
| Jul 16, 2025 | 1.53 | 1.55 | 1.47 | 1.48 | 1.48 | 2.07% | 2,486 |
| Jul 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 45.00% | 200 |
| Jul 14, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.31% | 300 |
| Jul 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.50% | 100 |
| Jul 2, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -7.41% | 4,384 |
| Jul 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -28.00% | 143 |
| Jun 27, 2025 | 2.25 | 2.25 | 1.49 | 1.50 | 1.50 | -31.82% | 2,115 |
| Jun 25, 2025 | 3.10 | 3.15 | 2.11 | 2.20 | 2.20 | -26.67% | 2,057 |
| Jun 24, 2025 | 2.25 | 3.00 | 2.18 | 3.00 | 3.00 | 56.25% | 8,378 |
| Jun 23, 2025 | 2.05 | 2.10 | 1.92 | 1.92 | 1.92 | 0.63% | 3,701 |
| Jun 20, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | 59.00% | 275 |
| Jun 18, 2025 | 1.20 | 3.00 | 1.20 | 1.20 | 1.20 | - | 1,100 |