Skip to main content
Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
1.070
-0.130 (-10.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Caring Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.121.121.041.071.07-10.83%6,497
Apr 27, 20261.111.231.051.201.207.14%56,358
Apr 24, 20261.031.120.991.121.123.70%55,899
Apr 23, 20261.151.251.071.081.08-7.69%27,114
Apr 22, 20261.211.231.151.171.17-3.31%25,052
Apr 21, 20261.261.331.201.211.21-3.20%46,180
Apr 20, 20261.231.291.231.251.253.31%152,787
Apr 17, 20261.181.251.171.211.214.31%49,383
Apr 16, 20261.111.261.111.161.163.57%116,902
Apr 15, 20261.151.201.101.121.12-4.27%21,659
Apr 14, 20261.051.181.051.171.174.46%48,841
Apr 13, 20261.191.201.101.121.12-5.08%39,714
Apr 10, 20261.201.251.151.181.180.85%53,919
Apr 9, 20261.191.211.151.171.17-0.85%15,921
Apr 8, 20261.131.241.121.181.180.85%93,066
Apr 7, 20261.231.241.171.171.17-4.10%31,352
Apr 6, 20261.111.241.111.221.229.91%56,979
Apr 2, 20261.041.151.041.111.111.83%39,188
Apr 1, 20261.181.181.091.091.09-4.39%5,541
Mar 31, 20261.001.250.991.141.142.70%78,208
Mar 30, 20261.201.241.101.111.11-10.48%40,803
Mar 27, 20261.071.350.951.241.2416.98%223,734
Mar 26, 20260.991.080.971.061.061.92%78,339
Mar 25, 20260.801.050.781.041.0410.52%421,079
Mar 24, 20260.940.980.890.940.940.11%97,479
Mar 23, 20260.991.020.920.940.94-10.48%84,462
Mar 20, 20260.991.200.941.051.0513.17%808,687
Mar 19, 20260.940.940.910.930.93-4.71%19,188
Mar 18, 20260.871.000.860.970.9712.93%105,632
Mar 17, 20260.850.890.840.860.863.38%37,508
Mar 16, 20260.830.850.830.830.83-1.88%18,140
Mar 13, 20260.850.870.820.850.852.81%24,546
Mar 12, 20260.850.860.820.830.830.83%18,131
Mar 11, 20260.830.910.820.820.82-4.10%22,020
Mar 10, 20260.810.900.810.860.865.57%53,661
Mar 9, 20260.860.900.800.810.81-4.71%43,350
Mar 6, 20260.890.920.840.850.85-3.41%54,261
Mar 5, 20261.041.060.780.880.88-12.87%146,440
Mar 4, 20260.921.060.831.011.0112.77%200,996
Mar 3, 20260.970.970.850.900.90-1.34%43,099
Mar 2, 20260.850.980.790.910.916.79%102,143
Feb 27, 20260.820.900.820.850.85-1.87%9,185
Feb 26, 20260.890.920.760.870.87-0.44%31,941
Feb 25, 20260.750.910.730.870.8716.78%101,322
Feb 24, 20260.820.820.740.750.75-1.31%45,491
Feb 23, 20260.790.870.750.760.76-7.95%21,348
Feb 20, 20260.820.860.820.820.82-1.32%32,389
Feb 19, 20260.850.910.830.830.830.12%72,866
Feb 18, 20260.880.920.830.830.83-5.66%48,153
Feb 17, 20260.910.910.840.880.88-2.22%28,810
Feb 13, 20260.880.940.880.900.904.65%17,367
Feb 12, 20260.890.970.860.860.86-11.34%20,876
Feb 11, 20260.870.970.870.970.979.49%214,427
Feb 10, 20260.930.950.880.890.890.60%6,155
Feb 9, 20260.880.980.860.880.88-1.06%39,869
Feb 6, 20260.870.980.870.890.891.82%24,407
Feb 5, 20260.981.000.870.870.87-9.01%89,099
Feb 4, 20261.071.070.960.960.96-8.50%52,012
Feb 3, 20260.921.090.921.051.0515.44%223,389
Feb 2, 20260.821.020.820.910.917.93%139,078
Jan 30, 20260.780.860.780.840.848.04%38,304
Jan 29, 20260.800.850.750.780.78-2.52%113,161
Jan 28, 20260.810.890.800.800.80-3.58%75,003
Jan 27, 20260.870.930.810.830.83-7.37%134,196
Jan 26, 20260.930.960.850.900.90-7.48%119,073
Jan 23, 20261.121.280.850.970.97-3.16%970,660
Jan 22, 20261.051.100.961.001.00-2.91%349,813
Jan 21, 20260.981.220.911.031.0317.31%1,806,987
Jan 20, 20260.860.980.860.880.88-2.01%25,745
Jan 16, 20260.960.960.890.900.90-0.44%22,996
Jan 15, 20260.900.980.900.900.900.56%25,712
Jan 14, 20260.930.930.860.900.90-3.77%18,552
Jan 13, 20260.990.990.850.930.93-7.91%131,679
Jan 12, 20261.081.110.901.011.01-9.01%132,283
Jan 9, 20261.221.221.071.111.11-2.63%88,814
Jan 8, 20261.181.231.141.141.14-1.72%77,757
Jan 7, 20261.231.311.111.161.16-0.85%220,930
Jan 6, 20261.331.451.151.171.17-5.65%538,037
Jan 5, 20261.071.301.051.241.2424.00%423,837
Jan 2, 20260.911.050.871.001.0016.58%91,161
Dec 31, 20250.890.910.810.860.860.92%32,636
Dec 30, 20250.820.930.820.850.85-1.45%44,035
Dec 29, 20250.781.030.780.860.867.81%47,789
Dec 26, 20250.860.880.780.800.80-7.00%100,575
Dec 24, 20250.850.930.780.860.86-0.28%24,268
Dec 23, 20250.920.960.860.860.86-5.66%36,514
Dec 22, 20251.031.040.910.910.91-7.34%57,513
Dec 19, 20250.891.070.890.990.9910.86%132,732
Dec 18, 20250.810.990.780.890.8911.23%171,466
Dec 17, 20250.930.980.800.800.80-14.13%159,445
Dec 16, 20251.011.070.870.930.93-11.25%146,202
Dec 15, 20251.191.221.011.051.05-8.70%98,974
Dec 12, 20251.141.281.141.151.151.77%88,572
Dec 11, 20251.251.261.101.131.13-10.32%133,154
Dec 10, 20251.341.401.231.261.26-8.70%166,492
Dec 9, 20251.521.551.261.381.38-9.21%228,364
Dec 8, 20251.441.651.391.521.5216.92%789,326
Dec 5, 20251.421.441.091.301.30-3.70%397,183
Dec 4, 20251.161.471.121.351.3520.54%633,120
Dec 3, 20251.091.171.041.121.125.66%88,918