NASDAQ : CABR
Caring Brands, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 1.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Caring Brands, Inc. (CABR) closed at 1.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.04 | 1.19 | 1.04 | 1.13 | 101,373 | +5.61% |
| 2026-10-29 | 1.16 | 1.29 | 1.07 | 1.07 | 118,163 | -4.46% |
| 2026-10-28 | 1.09 | 1.15 | 1.09 | 1.12 | 9,585 | +2.75% |
| 2026-10-27 | 1.16 | 1.201 | 1.09 | 1.09 | 21,945 | +0.93% |
| 2026-10-26 | 1.08 | 1.2 | 1.08 | 1.08 | 28,739 | +2.86% |
| 2026-10-23 | 1.01 | 1.12 | 1.01 | 1.05 | 10,695 | +0.00% |
| 2026-10-22 | 1.15 | 1.152 | 1.05 | 1.05 | 12,160 | -4.55% |
| 2026-10-21 | 1.06 | 1.1 | 1.06 | 1.1 | 1,804 | +3.29% |
| 2026-10-20 | 1.48 | 1.48 | 1.055 | 1.065 | 58,121 | -11.25% |
| 2026-10-19 | 1.35 | 1.35 | 1.2 | 1.2 | 14,877 | -1.64% |
| 2026-10-16 | 1.3 | 1.44 | 1.22 | 1.22 | 20,387 | -5.26% |
| 2026-10-15 | 1.29 | 1.49 | 1.225 | 1.288 | 122,922 | -0.94% |
| 2026-10-14 | 1.271 | 1.39 | 1.22 | 1.3 | 59,965 | -2.99% |
| 2026-10-13 | 1.27 | 1.39 | 1.27 | 1.34 | 60,874 | +3.88% |
| 2026-10-12 | 1.143 | 1.316 | 1.137 | 1.29 | 57,148 | +11.21% |
| 2026-10-09 | 1.141 | 1.18 | 1.141 | 1.16 | 4,127 | +0.00% |
| 2026-10-08 | 1.17 | 1.239 | 1.13 | 1.16 | 13,229 | -4.92% |
| 2026-10-07 | 1.26 | 1.29 | 1.191 | 1.22 | 12,636 | -2.40% |
| 2026-10-06 | 1.18 | 1.31 | 1.18 | 1.25 | 22,378 | +10.62% |
| 2026-10-05 | 1.205 | 1.205 | 1.13 | 1.13 | 8,535 | -2.59% |
| 2026-10-02 | 1.16 | 1.23 | 1.11 | 1.16 | 19,653 | -2.52% |
| 2026-10-01 | 1.2 | 1.233 | 1.16 | 1.19 | 10,170 | +0.00% |
| 2026-09-30 | 1.2 | 1.2 | 1.19 | 1.19 | 1,460 | -2.46% |
| 2026-09-29 | 1.25 | 1.31 | 1.22 | 1.22 | 8,360 | -1.61% |
| 2026-09-28 | 1.19 | 1.3 | 1.181 | 1.24 | 15,361 | +0.25% |
| 2026-09-25 | 1.21 | 1.237 | 1.15 | 1.237 | 12,187 | +1.80% |
| 2026-09-24 | 1.21 | 1.23 | 1.205 | 1.215 | 16,716 | -2.80% |
| 2026-09-23 | 1.26 | 1.26 | 1.22 | 1.25 | 6,899 | -4.58% |
| 2026-09-22 | 1.3 | 1.327 | 1.295 | 1.31 | 23,851 | +0.77% |
| 2026-09-21 | 1.34 | 1.425 | 1.29 | 1.3 | 39,062 | -7.14% |
| 2026-09-18 | 1.25 | 1.42 | 1.25 | 1.4 | 34,170 | +3.70% |
| 2026-09-17 | 1.255 | 1.35 | 1.22 | 1.35 | 34,136 | +10.66% |
| 2026-09-16 | 1.16 | 1.24 | 1.11 | 1.22 | 25,278 | +3.39% |
| 2026-09-15 | 1.245 | 1.245 | 1.155 | 1.18 | 5,760 | +1.72% |
| 2026-09-14 | 1.15 | 1.24 | 1.11 | 1.16 | 33,046 | -2.52% |
| 2026-09-11 | 1.13 | 1.2 | 1.12 | 1.19 | 40,051 | +4.39% |
| 2026-09-10 | 1.1 | 1.14 | 1.07 | 1.14 | 18,961 | +1.79% |
| 2026-09-09 | 1.1 | 1.22 | 1.05 | 1.12 | 41,566 | +0.90% |
| 2026-09-08 | 1.26 | 1.308 | 1.096 | 1.11 | 35,496 | -11.90% |
| 2026-09-04 | 1.26 | 1.358 | 1.25 | 1.26 | 5,311 | -0.79% |
| 2026-09-03 | 1.375 | 1.375 | 1.256 | 1.27 | 32,389 | -13.01% |
| 2026-09-02 | 1.365 | 1.58 | 1.34 | 1.46 | 338,505 | +8.15% |
| 2026-09-01 | 1.36 | 1.38 | 1.332 | 1.35 | 5,087 | +0.75% |
| 2026-08-31 | 1.38 | 1.38 | 1.33 | 1.34 | 10,207 | -3.60% |
| 2026-08-28 | 1.38 | 1.419 | 1.34 | 1.39 | 21,264 | +0.72% |
| 2026-08-27 | 1.31 | 1.449 | 1.266 | 1.38 | 26,653 | +3.76% |
| 2026-08-26 | 1.33 | 1.35 | 1.25 | 1.33 | 25,799 | +3.50% |
| 2026-08-25 | 1.297 | 1.365 | 1.255 | 1.285 | 41,751 | -4.81% |
| 2026-08-24 | 1.34 | 1.35 | 1.25 | 1.35 | 13,125 | +4.65% |
| 2026-08-21 | 1.35 | 1.379 | 1.29 | 1.29 | 81,645 | -3.01% |
| 2026-08-20 | 1.39 | 1.39 | 1.31 | 1.33 | 38,554 | -4.32% |
| 2026-08-19 | 1.37 | 1.45 | 1.351 | 1.39 | 42,224 | +2.21% |
| 2026-08-18 | 1.3 | 1.41 | 1.3 | 1.36 | 29,430 | +2.26% |
| 2026-08-17 | 1.38 | 1.45 | 1.324 | 1.33 | 13,516 | -3.62% |
| 2026-08-14 | 1.35 | 1.43 | 1.35 | 1.38 | 54,057 | +5.34% |
| 2026-08-13 | 1.38 | 1.42 | 1.3 | 1.31 | 65,893 | -5.76% |
| 2026-08-12 | 1.51 | 1.533 | 1.37 | 1.39 | 48,283 | -5.44% |
| 2026-08-11 | 1.55 | 1.553 | 1.4 | 1.47 | 34,789 | +2.08% |
| 2026-08-10 | 1.38 | 1.44 | 1.32 | 1.44 | 67,348 | +7.87% |
| 2026-08-07 | 1.65 | 1.84 | 1.28 | 1.335 | 630,491 | -17.08% |
| 2026-08-06 | 1.62 | 1.67 | 1.561 | 1.61 | 379,822 | +3.21% |
| 2026-08-05 | 1.59 | 1.62 | 1.56 | 1.56 | 11,763 | +0.00% |
| 2026-08-04 | 1.61 | 1.62 | 1.56 | 1.56 | 55,330 | -2.80% |
| 2026-08-03 | 1.6 | 1.62 | 1.59 | 1.605 | 29,174 | +0.94% |
| 2026-07-31 | 1.62 | 1.62 | 1.56 | 1.59 | 6,902 | +1.92% |
| 2026-07-30 | 1.59 | 1.6 | 1.56 | 1.56 | 3,064 | +0.00% |
| 2026-07-29 | 1.55 | 1.62 | 1.55 | 1.56 | 40,459 | +3.31% |
| 2026-07-28 | 1.45 | 1.532 | 1.45 | 1.51 | 72,928 | +4.14% |
| 2026-07-27 | 1.45 | 1.5 | 1.4 | 1.45 | 50,205 | +0.00% |
| 2026-07-24 | 1.4 | 1.45 | 1.4 | 1.45 | 15,477 | +4.32% |
| 2026-07-23 | 1.28 | 1.49 | 1.28 | 1.39 | 54,069 | +5.30% |
| 2026-07-22 | 1.42 | 1.42 | 1.28 | 1.32 | 73,399 | -1.49% |
| 2026-07-21 | 1.35 | 1.42 | 1.34 | 1.34 | 90,915 | -1.83% |
| 2026-07-20 | 1.28 | 1.37 | 1.28 | 1.365 | 29,120 | +5.00% |
| 2026-07-17 | 1.25 | 1.34 | 1.25 | 1.3 | 26,937 | +1.56% |
| 2026-07-16 | 1.241 | 1.34 | 1.241 | 1.28 | 35,464 | -1.54% |
| 2026-07-15 | 1.25 | 1.4 | 1.19 | 1.3 | 144,553 | -0.76% |
| 2026-07-14 | 1.45 | 1.46 | 1.24 | 1.31 | 74,977 | -10.88% |
| 2026-07-13 | 1.34 | 1.73 | 1.32 | 1.47 | 88,247 | +9.70% |
| 2026-07-10 | 1.33 | 1.4 | 1.31 | 1.34 | 45,828 | +1.52% |
| 2026-07-09 | 1.49 | 1.5 | 1.3 | 1.32 | 90,448 | -10.81% |
| 2026-07-08 | 1.375 | 1.52 | 1.3 | 1.48 | 81,850 | +6.47% |
| 2026-07-07 | 1.38 | 1.49 | 1.38 | 1.39 | 51,700 | +2.21% |
| 2026-07-06 | 1.3 | 1.38 | 1.295 | 1.36 | 48,078 | +0.74% |
| 2026-07-02 | 1.44 | 1.44 | 1.31 | 1.35 | 68,196 | -4.93% |
| 2026-07-01 | 1.24 | 1.44 | 1.24 | 1.42 | 168,459 | +14.52% |
| 2026-06-30 | 1.28 | 1.28 | 1.17 | 1.24 | 101,440 | +0.00% |
| 2026-06-29 | 1.18 | 1.26 | 1.18 | 1.24 | 27,892 | +2.48% |
| 2026-06-26 | 1.18 | 1.221 | 1.14 | 1.21 | 37,154 | +5.22% |
| 2026-06-25 | 1.14 | 1.19 | 1.025 | 1.15 | 18,456 | +0.00% |
| 2026-06-24 | 1.15 | 1.19 | 1.102 | 1.15 | 13,618 | -1.71% |
| 2026-06-23 | 1.19 | 1.246 | 1.132 | 1.17 | 43,152 | +0.00% |
| 2026-06-22 | 1.28 | 1.28 | 1.1 | 1.17 | 89,704 | -2.50% |
| 2026-06-18 | 1.32 | 1.34 | 1.2 | 1.2 | 148,387 | -6.61% |
| 2026-06-17 | 1.33 | 1.428 | 1.27 | 1.285 | 109,335 | -3.38% |
| 2026-06-16 | 1.23 | 1.385 | 1.17 | 1.33 | 161,074 | +10.83% |
| 2026-06-15 | 1.21 | 1.25 | 1.145 | 1.2 | 73,279 | +6.19% |
| 2026-06-12 | 1.18 | 1.18 | 1.1 | 1.13 | 43,359 | +3.67% |
| 2026-06-11 | 1.16 | 1.16 | 1.09 | 1.09 | 30,419 | -0.91% |
| 2026-06-10 | 1.19 | 1.2 | 1.1 | 1.1 | 52,623 | -8.33% |
| 2026-06-09 | 1.29 | 1.29 | 1.15 | 1.2 | 19,636 | +0.00% |
| 2026-06-08 | 1.32 | 1.34 | 1.2 | 1.2 | 291,176 | -4.76% |
| 2026-06-05 | 1.3 | 1.3 | 1.22 | 1.26 | 95,620 | -1.56% |
| 2026-06-04 | 1.155 | 1.3 | 1.15 | 1.28 | 71,014 | +8.47% |
| 2026-06-03 | 1.28 | 1.28 | 1.13 | 1.18 | 81,894 | -5.22% |
| 2026-06-02 | 1.26 | 1.3 | 1.2 | 1.245 | 76,119 | -4.23% |
| 2026-06-01 | 1.13 | 1.3 | 1.1 | 1.3 | 116,185 | +17.12% |
| 2026-05-29 | 1.14 | 1.15 | 1.08 | 1.11 | 68,627 | -4.31% |
| 2026-05-28 | 1.09 | 1.2 | 1.09 | 1.16 | 114,092 | +7.41% |
| 2026-05-27 | 1.15 | 1.17 | 1.045 | 1.08 | 13,321 | -7.69% |
| 2026-05-26 | 1.16 | 1.18 | 0.95 | 1.17 | 75,260 | +1.74% |
| 2026-05-22 | 0.9999 | 1.2 | 0.999 | 1.15 | 121,962 | +16.31% |
| 2026-05-21 | 0.8999 | 1 | 0.89 | 0.9887 | 87,131 | +11.09% |
| 2026-05-20 | 0.86 | 0.91 | 0.86 | 0.89 | 91,754 | -3.26% |
| 2026-05-19 | 0.91 | 0.92 | 0.88 | 0.92 | 251,665 | +4.55% |
| 2026-05-18 | 0.91 | 0.93 | 0.88 | 0.88 | 94,978 | -6.38% |
| 2026-05-15 | 0.95 | 0.975 | 0.91 | 0.94 | 118,399 | -4.09% |
| 2026-05-14 | 1.02 | 1.04 | 0.98 | 0.9801 | 73,752 | -7.54% |
| 2026-05-13 | 1.16 | 1.16 | 1.02 | 1.06 | 115,296 | -0.93% |
| 2026-05-12 | 0.983 | 1.07 | 0.95 | 1.07 | 173,220 | +17.58% |