Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
0.816
-0.034 (-3.98%)
Mar 9, 2026, 2:58 PM EDT - Market open
Caring Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.86 | 0.90 | 0.80 | 0.81 | - | -5.28% | 27,725 |
| Mar 6, 2026 | 0.89 | 0.92 | 0.84 | 0.85 | 0.85 | -3.41% | 54,260 |
| Mar 5, 2026 | 1.04 | 1.06 | 0.78 | 0.88 | 0.88 | -12.87% | 146,310 |
| Mar 4, 2026 | 0.92 | 1.06 | 0.83 | 1.01 | 1.01 | 12.77% | 182,084 |
| Mar 3, 2026 | 0.97 | 0.97 | 0.85 | 0.90 | 0.90 | -1.34% | 43,099 |
| Mar 2, 2026 | 0.85 | 0.98 | 0.79 | 0.91 | 0.91 | 6.79% | 101,974 |
| Feb 27, 2026 | 0.82 | 0.90 | 0.82 | 0.85 | 0.85 | -1.87% | 9,183 |
| Feb 26, 2026 | 0.89 | 0.92 | 0.76 | 0.87 | 0.87 | -0.44% | 31,940 |
| Feb 25, 2026 | 0.75 | 0.91 | 0.73 | 0.87 | 0.87 | 16.78% | 100,911 |
| Feb 24, 2026 | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -1.31% | 45,477 |
| Feb 23, 2026 | 0.79 | 0.87 | 0.75 | 0.76 | 0.76 | -7.95% | 21,348 |
| Feb 20, 2026 | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | -1.32% | 30,240 |
| Feb 19, 2026 | 0.85 | 0.91 | 0.83 | 0.83 | 0.83 | 0.12% | 72,866 |
| Feb 18, 2026 | 0.88 | 0.92 | 0.83 | 0.83 | 0.83 | -5.66% | 47,317 |
| Feb 17, 2026 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -2.22% | 28,798 |
| Feb 13, 2026 | 0.88 | 0.94 | 0.88 | 0.90 | 0.90 | 4.65% | 17,216 |
| Feb 12, 2026 | 0.89 | 0.97 | 0.86 | 0.86 | 0.86 | -11.34% | 20,876 |
| Feb 11, 2026 | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | 9.49% | 214,325 |
| Feb 10, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | 0.60% | 6,153 |
| Feb 9, 2026 | 0.88 | 0.98 | 0.86 | 0.88 | 0.88 | -1.06% | 39,767 |
| Feb 6, 2026 | 0.87 | 0.98 | 0.87 | 0.89 | 0.89 | 1.82% | 24,382 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.87 | 0.87 | 0.87 | -9.01% | 88,214 |
| Feb 4, 2026 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -8.50% | 51,596 |
| Feb 3, 2026 | 0.92 | 1.09 | 0.92 | 1.05 | 1.05 | 15.44% | 223,301 |
| Feb 2, 2026 | 0.82 | 1.02 | 0.82 | 0.91 | 0.91 | 7.93% | 138,912 |
| Jan 30, 2026 | 0.78 | 0.86 | 0.78 | 0.84 | 0.84 | 8.04% | 34,100 |
| Jan 29, 2026 | 0.80 | 0.85 | 0.75 | 0.78 | 0.78 | -2.52% | 111,934 |
| Jan 28, 2026 | 0.81 | 0.89 | 0.80 | 0.80 | 0.80 | -3.58% | 73,917 |
| Jan 27, 2026 | 0.87 | 0.93 | 0.81 | 0.83 | 0.83 | -7.37% | 133,317 |
| Jan 26, 2026 | 0.93 | 0.96 | 0.85 | 0.90 | 0.90 | -7.48% | 114,437 |
| Jan 23, 2026 | 1.12 | 1.28 | 0.85 | 0.97 | 0.97 | -3.16% | 967,113 |
| Jan 22, 2026 | 1.05 | 1.10 | 0.96 | 1.00 | 1.00 | -2.91% | 343,784 |
| Jan 21, 2026 | 0.98 | 1.22 | 0.91 | 1.03 | 1.03 | 17.31% | 1,797,146 |
| Jan 20, 2026 | 0.86 | 0.98 | 0.86 | 0.88 | 0.88 | -2.01% | 25,745 |
| Jan 16, 2026 | 0.96 | 0.96 | 0.89 | 0.90 | 0.90 | -0.44% | 22,917 |
| Jan 15, 2026 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | 0.56% | 25,712 |
| Jan 14, 2026 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | -3.77% | 16,876 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.85 | 0.93 | 0.93 | -7.91% | 131,174 |
| Jan 12, 2026 | 1.08 | 1.11 | 0.90 | 1.01 | 1.01 | -9.01% | 129,092 |
| Jan 9, 2026 | 1.22 | 1.22 | 1.07 | 1.11 | 1.11 | -2.63% | 85,663 |
| Jan 8, 2026 | 1.18 | 1.23 | 1.14 | 1.14 | 1.14 | -1.72% | 74,919 |
| Jan 7, 2026 | 1.23 | 1.31 | 1.11 | 1.16 | 1.16 | -0.85% | 219,275 |
| Jan 6, 2026 | 1.33 | 1.45 | 1.15 | 1.17 | 1.17 | -5.65% | 529,893 |
| Jan 5, 2026 | 1.07 | 1.30 | 1.05 | 1.24 | 1.24 | 24.00% | 420,963 |
| Jan 2, 2026 | 0.91 | 1.05 | 0.87 | 1.00 | 1.00 | 16.58% | 91,156 |
| Dec 31, 2025 | 0.89 | 0.91 | 0.81 | 0.86 | 0.86 | 0.92% | 32,636 |
| Dec 30, 2025 | 0.82 | 0.93 | 0.82 | 0.85 | 0.85 | -1.45% | 44,034 |
| Dec 29, 2025 | 0.78 | 1.03 | 0.78 | 0.86 | 0.86 | 7.81% | 47,764 |
| Dec 26, 2025 | 0.86 | 0.88 | 0.78 | 0.80 | 0.80 | -7.00% | 100,575 |
| Dec 24, 2025 | 0.85 | 0.93 | 0.78 | 0.86 | 0.86 | -0.28% | 24,268 |
| Dec 23, 2025 | 0.92 | 0.96 | 0.86 | 0.86 | 0.86 | -5.66% | 36,514 |
| Dec 22, 2025 | 1.03 | 1.04 | 0.91 | 0.91 | 0.91 | -7.34% | 57,513 |
| Dec 19, 2025 | 0.89 | 1.07 | 0.89 | 0.99 | 0.99 | 10.86% | 132,580 |
| Dec 18, 2025 | 0.81 | 0.99 | 0.78 | 0.89 | 0.89 | 11.23% | 171,466 |
| Dec 17, 2025 | 0.93 | 0.98 | 0.80 | 0.80 | 0.80 | -14.13% | 159,445 |
| Dec 16, 2025 | 1.01 | 1.07 | 0.87 | 0.93 | 0.93 | -11.25% | 146,202 |
| Dec 15, 2025 | 1.19 | 1.22 | 1.01 | 1.05 | 1.05 | -8.70% | 98,974 |
| Dec 12, 2025 | 1.14 | 1.28 | 1.14 | 1.15 | 1.15 | 1.77% | 88,572 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.10 | 1.13 | 1.13 | -10.32% | 133,154 |
| Dec 10, 2025 | 1.34 | 1.40 | 1.23 | 1.26 | 1.26 | -8.70% | 166,492 |
| Dec 9, 2025 | 1.52 | 1.55 | 1.26 | 1.38 | 1.38 | -9.21% | 228,364 |
| Dec 8, 2025 | 1.44 | 1.65 | 1.39 | 1.52 | 1.52 | 16.92% | 789,326 |
| Dec 5, 2025 | 1.42 | 1.44 | 1.09 | 1.30 | 1.30 | -3.70% | 397,183 |
| Dec 4, 2025 | 1.16 | 1.47 | 1.12 | 1.35 | 1.35 | 20.54% | 633,120 |
| Dec 3, 2025 | 1.09 | 1.17 | 1.04 | 1.12 | 1.12 | 5.66% | 88,918 |
| 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% | 55,997 |
| 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% | 55,097 |
| Nov 25, 2025 | 1.02 | 1.15 | 0.99 | 1.08 | 1.08 | 8.00% | 180,857 |
| Nov 24, 2025 | 0.90 | 1.08 | 0.87 | 1.00 | 1.00 | 4.19% | 263,144 |
| Nov 21, 2025 | 0.82 | 0.97 | 0.73 | 0.96 | 0.96 | 11.04% | 252,335 |
| Nov 20, 2025 | 1.06 | 1.08 | 0.83 | 0.86 | 0.86 | -20.70% | 443,425 |
| 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 |