Caring Brands, Inc. - Common Stock (CABR)

Last Price0.8956

Change-0.0122 (-1.34%)

NASDAQ · Last Trade: Mar 3rd, 6:29 PM EST

Historical Prices For Caring Brands, Inc. - Common Stock (CABR)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	0.97	0.97	0.85	0.90	43,099	0.90
3/02/2026	0.85	0.98	0.79	0.91	102,144	0.91
2/27/2026	0.82	0.90	0.82	0.85	9,186	0.85
2/26/2026	0.89	0.92	0.76	0.87	31,941	0.87
2/25/2026	0.75	0.91	0.73	0.87	101,012	0.87
2/24/2026	0.82	0.82	0.73	0.75	45,490	0.75
2/23/2026	0.79	0.87	0.75	0.76	21,348	0.76
2/20/2026	0.82	0.86	0.82	0.82	32,389	0.82
2/19/2026	0.85	0.91	0.83	0.83	72,866	0.83
2/18/2026	0.88	0.92	0.83	0.83	48,153	0.83
2/17/2026	0.91	0.91	0.84	0.88	28,810	0.88
2/13/2026	0.88	0.94	0.88	0.90	17,367	0.90
2/12/2026	0.89	0.97	0.86	0.86	20,876	0.86
2/11/2026	0.87	0.97	0.87	0.97	214,425	0.97
2/10/2026	0.93	0.95	0.88	0.89	6,153	0.89
2/09/2026	0.88	0.98	0.86	0.88	39,767	0.88
2/06/2026	0.87	0.98	0.87	0.89	24,407	0.89
2/05/2026	0.98	1.00	0.87	0.87	89,074	0.87
2/04/2026	1.07	1.07	0.96	0.96	51,919	0.96
2/03/2026	0.92	1.09	0.92	1.05	223,365	1.05
2/02/2026	0.82	1.01	0.82	0.91	138,978	0.91
1/30/2026	0.78	0.86	0.78	0.84	38,304	0.84
1/29/2026	0.80	0.85	0.75	0.78	113,137	0.78
1/28/2026	0.81	0.89	0.80	0.80	74,493	0.80
1/27/2026	0.87	0.93	0.81	0.83	133,891	0.83
1/26/2026	0.93	0.96	0.85	0.90	115,345	0.90
1/23/2026	1.12	1.28	0.85	0.97	970,660	0.97
1/22/2026	1.05	1.10	0.96	1.00	348,386	1.00
1/21/2026	0.98	1.22	0.91	1.03	1,802,402	1.03
1/20/2026	0.86	0.98	0.85	0.88	25,740	0.88
1/16/2026	0.96	0.96	0.89	0.90	22,996	0.90
1/15/2026	0.90	0.98	0.90	0.90	25,712	0.90
1/14/2026	0.93	0.93	0.86	0.90	17,433	0.90
1/13/2026	0.99	0.99	0.85	0.93	131,599	0.93
1/12/2026	1.08	1.11	0.90	1.01	127,958	1.01
1/09/2026	1.22	1.22	1.07	1.11	88,814	1.11
1/08/2026	1.18	1.23	1.14	1.14	77,620	1.14
1/07/2026	1.23	1.31	1.11	1.16	220,512	1.16
1/06/2026	1.33	1.45	1.15	1.17	532,030	1.17
1/05/2026	1.07	1.30	1.05	1.24	421,614	1.24
1/02/2026	0.91	1.05	0.87	1.00	91,161	1.00
12/31/2025	0.89	0.91	0.81	0.86	32,636	0.86
12/30/2025	0.82	0.93	0.82	0.85	44,034	0.85
12/29/2025	0.78	1.03	0.78	0.86	47,789	0.86
12/26/2025	0.86	0.88	0.78	0.80	100,575	0.80
12/24/2025	0.85	0.93	0.78	0.86	24,268	0.86
12/23/2025	0.92	0.96	0.86	0.86	36,513	0.86
12/22/2025	1.03	1.04	0.91	0.91	57,513	0.91
12/19/2025	0.89	1.07	0.89	0.99	132,732	0.99
12/18/2025	0.81	0.99	0.78	0.89	171,466	0.89
12/17/2025	0.93	0.98	0.80	0.80	159,445	0.80
12/16/2025	1.01	1.07	0.87	0.93	146,188	0.93
12/15/2025	1.19	1.22	1.01	1.05	98,942	1.05
12/12/2025	1.14	1.28	1.14	1.15	88,572	1.15
12/11/2025	1.25	1.26	1.10	1.13	133,139	1.13
12/10/2025	1.34	1.40	1.23	1.26	166,492	1.26
12/09/2025	1.52	1.55	1.26	1.38	227,613	1.38
12/08/2025	1.44	1.65	1.39	1.52	781,768	1.52
12/05/2025	1.42	1.44	1.09	1.30	397,183	1.30
12/04/2025	1.16	1.47	1.12	1.35	621,594	1.35