Caring Brands, Inc. - Common Stock (CABR)

1.1600
+0.0400 (3.57%)
NASDAQ · Last Trade: Apr 16th, 7:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20261.111.261.111.16116,9031.16
4/15/20261.151.201.101.1222,3091.12
4/14/20261.051.181.051.1748,8411.17
4/13/20261.191.201.101.1240,0401.12
4/10/20261.201.251.151.1853,9191.18
4/09/20261.191.211.151.1715,9211.17
4/08/20261.131.241.121.1893,0661.18
4/07/20261.231.241.171.1731,3521.17
4/06/20261.111.241.111.2257,4141.22
4/02/20261.041.151.041.1139,1891.11
4/01/20261.181.181.091.095,7191.09
3/31/20261.001.250.991.1478,2091.14
3/30/20261.201.241.101.1140,8031.11
3/27/20261.071.350.951.24223,7351.24
3/26/20260.991.080.971.0678,3381.06
3/25/20260.801.050.781.04419,7281.04
3/24/20260.940.980.890.9497,4790.94
3/23/20260.991.020.920.9484,1460.94
3/20/20260.991.200.941.05808,6881.05
3/19/20260.940.940.910.9319,1890.93
3/18/20260.871.000.860.97105,6320.97
3/17/20260.850.890.840.8637,5080.86
3/16/20260.830.850.820.8318,1400.83
3/13/20260.850.870.820.8524,5460.85
3/12/20260.850.860.820.8318,1300.83
3/11/20260.830.910.820.8222,0200.82
3/10/20260.810.900.810.8653,6610.86
3/09/20260.860.900.800.8143,3510.81
3/06/20260.890.920.840.8554,2610.85
3/05/20261.041.060.780.88146,3900.88
3/04/20260.921.050.831.01192,5961.01
3/03/20260.970.970.850.9043,0990.90
3/02/20260.850.980.790.91102,1440.91
2/27/20260.820.900.820.859,1860.85
2/26/20260.890.920.760.8731,9410.87
2/25/20260.750.910.730.87101,0120.87
2/24/20260.820.820.730.7545,4900.75
2/23/20260.790.870.750.7621,3480.76
2/20/20260.820.860.820.8232,3890.82
2/19/20260.850.910.830.8372,8660.83
2/18/20260.880.920.830.8348,1530.83
2/17/20260.910.910.840.8828,8100.88
2/13/20260.880.940.880.9017,3670.90
2/12/20260.890.970.860.8620,8760.86
2/11/20260.870.970.870.97214,4250.97
2/10/20260.930.950.880.896,1530.89
2/09/20260.880.980.860.8839,7670.88
2/06/20260.870.980.870.8924,4070.89
2/05/20260.981.000.870.8789,0740.87
2/04/20261.071.070.960.9651,9190.96
2/03/20260.921.090.921.05223,3651.05
2/02/20260.821.010.820.91138,9780.91
1/30/20260.780.860.780.8438,3040.84
1/29/20260.800.850.750.78113,1370.78
1/28/20260.810.890.800.8074,4930.80
1/27/20260.870.930.810.83133,8910.83
1/26/20260.930.960.850.90115,3450.90
1/23/20261.121.280.850.97970,6600.97
1/22/20261.051.100.961.00348,3861.00
1/21/20260.981.220.911.031,802,4021.03
1/20/20260.860.980.850.8825,7400.88