Caring Brands Incorporation CABR
NASDAQ · United States · Commercial Services
$1.190.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.19 | 0.00% | $1.20 | $1.23 | $1.16 | 10.00K |
| 2026-09-30 | $1.19 | -2.46% | $1.20 | $1.20 | $1.19 | 1.50K |
| 2026-09-29 | $1.22 | -1.61% | $1.25 | $1.31 | $1.22 | 8.40K |
| 2026-09-28 | $1.24 | +0.24% | $1.19 | $1.30 | $1.18 | 15.40K |
| 2026-09-25 | $1.24 | +1.81% | $1.21 | $1.24 | $1.15 | 9.20K |
| 2026-09-24 | $1.22 | -2.80% | $1.21 | $1.23 | $1.21 | 16.70K |
| 2026-09-23 | $1.25 | -4.58% | $1.26 | $1.26 | $1.22 | 6.90K |
| 2026-09-22 | $1.31 | +0.77% | $1.30 | $1.33 | $1.29 | 23.90K |
| 2026-09-21 | $1.30 | -7.14% | $1.34 | $1.42 | $1.29 | 39.10K |
| 2026-09-18 | $1.40 | +3.70% | $1.25 | $1.42 | $1.25 | 34.20K |
| 2026-09-17 | $1.35 | +10.66% | $1.25 | $1.35 | $1.22 | 34.10K |
| 2026-09-16 | $1.22 | +3.39% | $1.16 | $1.24 | $1.11 | 25.30K |
| 2026-09-15 | $1.18 | +1.72% | $1.25 | $1.25 | $1.15 | 5.80K |
| 2026-09-14 | $1.16 | -2.52% | $1.15 | $1.24 | $1.11 | 33.00K |
| 2026-09-11 | $1.19 | +4.39% | $1.13 | $1.20 | $1.12 | 39.90K |
| 2026-09-10 | $1.14 | +1.79% | $1.10 | $1.14 | $1.07 | 19.00K |
| 2026-09-09 | $1.12 | +0.90% | $1.10 | $1.22 | $1.05 | 41.30K |
| 2026-09-08 | $1.11 | -11.90% | $1.26 | $1.31 | $1.10 | 35.50K |
| 2026-09-04 | $1.26 | -0.79% | $1.26 | $1.36 | $1.25 | 5.30K |
| 2026-09-03 | $1.27 | -13.01% | $1.38 | $1.38 | $1.26 | 32.20K |
| 2026-09-02 | $1.46 | +8.15% | $1.37 | $1.58 | $1.34 | 338.30K |
| 2026-09-01 | $1.35 | +0.75% | $1.36 | $1.38 | $1.33 | 5.10K |
| 2026-08-31 | $1.34 | -3.60% | $1.38 | $1.38 | $1.33 | 10.20K |
| 2026-08-28 | $1.39 | +0.72% | $1.38 | $1.42 | $1.34 | 21.30K |
| 2026-08-27 | $1.38 | +3.76% | $1.31 | $1.45 | $1.27 | 26.70K |
| 2026-08-26 | $1.33 | +3.50% | $1.33 | $1.35 | $1.25 | 25.40K |
| 2026-08-25 | $1.28 | -4.81% | $1.30 | $1.37 | $1.25 | 37.50K |
| 2026-08-24 | $1.35 | +4.65% | $1.34 | $1.35 | $1.25 | 12.20K |
| 2026-08-21 | $1.29 | -3.01% | $1.35 | $1.38 | $1.29 | 81.60K |
| 2026-08-20 | $1.33 | -4.32% | $1.39 | $1.39 | $1.31 | 38.60K |
| 2026-08-19 | $1.39 | +2.21% | $1.37 | $1.45 | $1.35 | 42.20K |
| 2026-08-18 | $1.36 | +2.26% | $1.30 | $1.41 | $1.30 | 29.40K |
| 2026-08-17 | $1.33 | -3.62% | $1.38 | $1.45 | $1.32 | 13.50K |
| 2026-08-14 | $1.38 | +5.34% | $1.35 | $1.43 | $1.35 | 54.10K |
| 2026-08-13 | $1.31 | -5.76% | $1.38 | $1.42 | $1.30 | 65.90K |
| 2026-08-12 | $1.39 | -5.44% | $1.51 | $1.53 | $1.37 | 48.20K |
| 2026-08-11 | $1.47 | +2.08% | $1.55 | $1.55 | $1.40 | 34.80K |
| 2026-08-10 | $1.44 | +7.87% | $1.38 | $1.44 | $1.32 | 67.30K |
| 2026-08-07 | $1.34 | -17.08% | $1.65 | $1.84 | $1.28 | 630.50K |
| 2026-08-06 | $1.61 | +3.21% | $1.62 | $1.67 | $1.56 | 379.80K |
| 2026-08-05 | $1.56 | 0.00% | $1.59 | $1.62 | $1.56 | 11.80K |
| 2026-08-04 | $1.56 | -2.80% | $1.61 | $1.62 | $1.56 | 55.30K |
| 2026-08-03 | $1.61 | +0.94% | $1.60 | $1.62 | $1.59 | 29.20K |
| 2026-07-31 | $1.59 | +1.92% | $1.62 | $1.62 | $1.56 | 6.90K |
| 2026-07-30 | $1.56 | 0.00% | $1.59 | $1.60 | $1.56 | 3.10K |
| 2026-07-29 | $1.56 | +3.31% | $1.55 | $1.62 | $1.55 | 40.50K |
| 2026-07-28 | $1.51 | +4.14% | $1.45 | $1.53 | $1.45 | 72.90K |
| 2026-07-27 | $1.45 | 0.00% | $1.45 | $1.50 | $1.40 | 49.20K |
| 2026-07-24 | $1.45 | +4.32% | $1.40 | $1.45 | $1.40 | 15.50K |
| 2026-07-23 | $1.39 | +5.30% | $1.28 | $1.49 | $1.28 | 54.10K |
| 2026-07-22 | $1.32 | -1.49% | $1.42 | $1.42 | $1.28 | 73.40K |
| 2026-07-21 | $1.34 | -1.83% | $1.35 | $1.42 | $1.34 | 90.90K |
| 2026-07-20 | $1.37 | +5.00% | $1.28 | $1.37 | $1.28 | 29.10K |
| 2026-07-17 | $1.30 | +1.56% | $1.25 | $1.34 | $1.25 | 26.90K |
| 2026-07-16 | $1.28 | -1.54% | $1.24 | $1.34 | $1.24 | 35.50K |
| 2026-07-15 | $1.30 | -0.76% | $1.25 | $1.40 | $1.19 | 144.60K |
| 2026-07-14 | $1.31 | -10.88% | $1.45 | $1.46 | $1.24 | 75.00K |
| 2026-07-13 | $1.47 | +9.70% | $1.34 | $1.73 | $1.32 | 88.10K |
| 2026-07-10 | $1.34 | +1.52% | $1.33 | $1.40 | $1.31 | 45.80K |
| 2026-07-09 | $1.32 | -10.81% | $1.49 | $1.50 | $1.30 | 90.30K |
| 2026-07-08 | $1.48 | +6.47% | $1.38 | $1.52 | $1.30 | 81.90K |
| 2026-07-07 | $1.39 | +2.21% | $1.38 | $1.49 | $1.38 | 51.70K |
| 2026-07-06 | $1.36 | +0.74% | $1.30 | $1.38 | $1.29 | 48.10K |
| 2026-07-02 | $1.35 | -4.93% | $1.44 | $1.44 | $1.31 | 68.20K |
| 2026-07-01 | $1.42 | +14.52% | $1.24 | $1.44 | $1.24 | 168.50K |
| 2026-06-30 | $1.24 | 0.00% | $1.28 | $1.28 | $1.17 | 101.40K |
| 2026-06-29 | $1.24 | +2.48% | $1.18 | $1.26 | $1.18 | 27.90K |
| 2026-06-26 | $1.21 | +5.22% | $1.18 | $1.22 | $1.14 | 37.20K |
| 2026-06-25 | $1.15 | 0.00% | $1.14 | $1.19 | $1.02 | 18.40K |
| 2026-06-24 | $1.15 | -1.71% | $1.15 | $1.19 | $1.10 | 13.60K |
| 2026-06-23 | $1.17 | 0.00% | $1.19 | $1.25 | $1.13 | 43.20K |
| 2026-06-22 | $1.17 | -2.50% | $1.28 | $1.28 | $1.10 | 89.70K |
| 2026-06-18 | $1.20 | -6.61% | $1.32 | $1.34 | $1.20 | 148.40K |
| 2026-06-17 | $1.28 | -3.38% | $1.33 | $1.43 | $1.27 | 109.30K |
| 2026-06-16 | $1.33 | +10.83% | $1.23 | $1.38 | $1.17 | 161.00K |
| 2026-06-15 | $1.20 | +6.19% | $1.21 | $1.25 | $1.14 | 73.10K |
| 2026-06-12 | $1.13 | +3.67% | $1.18 | $1.18 | $1.10 | 41.90K |
| 2026-06-11 | $1.09 | -0.91% | $1.16 | $1.16 | $1.09 | 30.40K |
| 2026-06-10 | $1.10 | -8.33% | $1.19 | $1.20 | $1.10 | 52.60K |
| 2026-06-09 | $1.20 | 0.00% | $1.29 | $1.29 | $1.15 | 19.60K |
| 2026-06-08 | $1.20 | -4.76% | $1.32 | $1.34 | $1.20 | 291.20K |
| 2026-06-05 | $1.26 | -1.56% | $1.30 | $1.30 | $1.22 | 95.60K |
| 2026-06-04 | $1.28 | +8.47% | $1.15 | $1.30 | $1.15 | 71.00K |
| 2026-06-03 | $1.18 | -5.22% | $1.28 | $1.28 | $1.13 | 81.90K |
| 2026-06-02 | $1.25 | -4.23% | $1.26 | $1.30 | $1.20 | 76.10K |
| 2026-06-01 | $1.30 | +17.12% | $1.13 | $1.30 | $1.10 | 116.10K |
| 2026-05-29 | $1.11 | -4.31% | $1.14 | $1.15 | $1.08 | 66.90K |
| 2026-05-28 | $1.16 | +7.41% | $1.09 | $1.20 | $1.09 | 114.10K |
| 2026-05-27 | $1.08 | -7.69% | $1.15 | $1.17 | $1.04 | 11.30K |
| 2026-05-26 | $1.17 | +1.74% | $1.16 | $1.18 | $0.95 | 73.30K |