Caring Brands, Inc. (CABR) NASDAQ

1.19

+0.07(+6.25%)

Updated at April 16 03:52PM

Currency In USD

CABR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 15, 2026	1.15	1.12	1.12	1.2	1.11	21,659
April 14, 2026	1.05	1.17	1.17	1.18	1.05	48,841
April 13, 2026	1.19	1.12	1.12	1.2	1.1	39,714
April 10, 2026	1.2	1.18	1.18	1.25	1.15	53,819
April 09, 2026	1.19	1.17	1.17	1.21	1.15	15,921
April 08, 2026	1.13	1.18	1.18	1.24	1.12	93,066
April 07, 2026	1.23	1.17	1.17	1.24	1.17	31,400
April 06, 2026	1.11	1.22	1.22	1.24	1.11	56,979
April 02, 2026	1.04	1.11	1.11	1.15	1.04	39,188
April 01, 2026	1.18	1.09	1.09	1.18	1.09	5,541
March 31, 2026	1	1.14	1.14	1.25	0.99	78,766
March 30, 2026	1.2	1.11	1.11	1.24	1.1	40,802
March 27, 2026	1.07	1.24	1.24	1.35	0.95	222,707
March 26, 2026	0.99	1.06	1.06	1.08	0.97	78,325
March 25, 2026	0.8	1.04	1.04	1.05	0.78	420,335
March 24, 2026	0.94	0.94	0.94	0.98	0.89	38,209
March 23, 2026	0.99	0.94	0.94	1.02	0.92	83,129
March 20, 2026	0.99	1.05	1.05	1.2	0.94	807,685
March 19, 2026	0.94	0.93	0.93	0.94	0.91	18,188
March 18, 2026	0.87	0.97	0.97	1	0.86	105,631
March 17, 2026	0.85	0.86	0.86	0.89	0.84	37,508
March 16, 2026	0.83	0.83	0.83	0.85	0.83	18,140
March 13, 2026	0.85	0.85	0.85	0.87	0.82	24,514
March 12, 2026	0.85	0.83	0.83	0.85	0.82	19,010
March 11, 2026	0.83	0.82	0.82	0.91	0.82	20,020
March 10, 2026	0.81	0.86	0.86	0.9	0.81	53,661
March 09, 2026	0.86	0.81	0.81	0.9	0.8	43,269
March 06, 2026	0.89	0.85	0.85	0.92	0.84	54,300
March 05, 2026	1.04	0.88	0.88	1.06	0.78	146,440
March 04, 2026	0.92	1.01	1.01	1.05	0.84	182,083
March 03, 2026	0.97	0.9	0.9	0.97	0.85	43,099
March 02, 2026	0.85	0.91	0.91	0.98	0.79	102,143
February 27, 2026	0.82	0.85	0.85	0.9	0.82	9,200
February 26, 2026	0.89	0.87	0.87	0.92	0.76	31,941
February 25, 2026	0.75	0.87	0.87	0.91	0.73	101,322
February 24, 2026	0.82	0.75	0.75	0.82	0.74	45,500
February 23, 2026	0.79	0.76	0.76	0.87	0.75	21,348
February 20, 2026	0.82	0.82	0.82	0.86	0.82	32,389
February 19, 2026	0.85	0.83	0.83	0.91	0.83	72,900
February 18, 2026	0.88	0.83	0.83	0.92	0.83	48,200
February 17, 2026	0.91	0.88	0.88	0.91	0.84	28,810
February 13, 2026	0.88	0.9	0.9	0.94	0.88	17,367
February 12, 2026	0.89	0.86	0.86	0.97	0.86	20,900
February 11, 2026	0.87	0.97	0.97	0.97	0.87	214,427
February 10, 2026	0.93	0.89	0.89	0.95	0.88	6,200
February 09, 2026	0.88	0.88	0.88	0.98	0.86	39,869
February 06, 2026	0.87	0.89	0.89	0.98	0.87	24,407
February 05, 2026	0.98	0.87	0.87	1	0.87	89,100
February 04, 2026	1.07	0.96	0.96	1.07	0.96	52,012
February 03, 2026	0.92	1.05	1.05	1.09	0.92	223,400
February 02, 2026	0.82	0.91	0.91	1.01	0.82	139,078
January 30, 2026	0.78	0.84	0.84	0.86	0.78	38,304
January 29, 2026	0.8	0.78	0.78	0.85	0.75	113,161
January 28, 2026	0.81	0.8	0.8	0.89	0.8	75,003
January 27, 2026	0.87	0.83	0.83	0.93	0.81	134,200
January 26, 2026	0.93	0.9	0.9	0.96	0.85	119,100
January 23, 2026	1.12	0.97	0.97	1.28	0.85	970,700
January 22, 2026	1.05	1	1	1.1	0.96	349,813
January 21, 2026	0.98	1.03	1.03	1.22	0.91	1.81M
January 20, 2026	0.86	0.88	0.88	0.98	0.86	25,745