Caring Brands, Inc. (CABR)
NASDAQ: CABR · Real-Time Price · USD
1.220
+0.070 (6.09%)
At close: Jun 26, 2026, 4:00 PM EDT
1.210
-0.010 (-0.82%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Caring Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 18,376 |
| 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 |
| May 29, 2026 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 68,627 |
| May 28, 2026 | 1.09 | 1.20 | 1.09 | 1.16 | 1.16 | 7.41% | 114,092 |
| May 27, 2026 | 1.15 | 1.17 | 1.05 | 1.08 | 1.08 | -7.69% | 13,321 |
| May 26, 2026 | 1.16 | 1.18 | 0.95 | 1.17 | 1.17 | 1.74% | 75,260 |
| May 22, 2026 | 1.00 | 1.20 | 1.00 | 1.15 | 1.15 | 16.31% | 121,962 |
| 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 |
| Mar 12, 2026 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | 0.83% | 18,131 |
| Mar 11, 2026 | 0.83 | 0.91 | 0.82 | 0.82 | 0.82 | -4.10% | 22,020 |
| Mar 10, 2026 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | 5.57% | 53,661 |
| Mar 9, 2026 | 0.86 | 0.90 | 0.80 | 0.81 | 0.81 | -4.71% | 43,350 |
| Mar 6, 2026 | 0.89 | 0.92 | 0.84 | 0.85 | 0.85 | -3.41% | 54,261 |
| Mar 5, 2026 | 1.04 | 1.06 | 0.78 | 0.88 | 0.88 | -12.87% | 146,440 |
| Mar 4, 2026 | 0.92 | 1.06 | 0.83 | 1.01 | 1.01 | 12.77% | 200,996 |
| 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% | 102,143 |
| Feb 27, 2026 | 0.82 | 0.90 | 0.82 | 0.85 | 0.85 | -1.87% | 9,185 |
| Feb 26, 2026 | 0.89 | 0.92 | 0.76 | 0.87 | 0.87 | -0.44% | 31,941 |
| Feb 25, 2026 | 0.75 | 0.91 | 0.73 | 0.87 | 0.87 | 16.78% | 101,322 |
| Feb 24, 2026 | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -1.31% | 45,491 |
| 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% | 32,389 |
| 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% | 48,153 |
| Feb 17, 2026 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -2.22% | 28,810 |
| Feb 13, 2026 | 0.88 | 0.94 | 0.88 | 0.90 | 0.90 | 4.65% | 17,367 |
| 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% | 214,427 |
| Feb 10, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | 0.60% | 6,155 |
| Feb 9, 2026 | 0.88 | 0.98 | 0.86 | 0.88 | 0.88 | -1.06% | 39,869 |
| Feb 6, 2026 | 0.87 | 0.98 | 0.87 | 0.89 | 0.89 | 1.82% | 24,407 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.87 | 0.87 | 0.87 | -9.01% | 89,099 |
| Feb 4, 2026 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -8.50% | 52,012 |
| Feb 3, 2026 | 0.92 | 1.09 | 0.92 | 1.05 | 1.05 | 15.44% | 223,389 |