Caring Brands Incorporation(CABR)
$0.95-0.07 (-7.35%)
CABR
Caring Brands Incorporation historical prices
$0.95
At close:-0.07 (-7.35%)
Caring Brands Incorporation (CABR) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.98 | 1.05 | 0.90 | 0.95 | 0.95 | -7.35% | 369,189 | 6.07 |
| Nov 09, 2026 | 1.01 | 1.07 | 0.92 | 1.01 | 1.01 | -0.98% | 300,237 | 5.28 |
| Nov 06, 2026 | 0.64 | 1.03 | 0.60 | 1.02 | 1.02 | +36.00% | 499,098 | 10.09 |
| Nov 05, 2026 | 0.87 | 1.00 | 0.61 | 0.75 | 0.75 | -16.67% | 188,426 | 3.96 |
| Nov 04, 2026 | 1.24 | 1.29 | 0.84 | 0.90 | 0.90 | -26.83% | 266,210 | 4.99 |
| Nov 03, 2026 | 1.07 | 1.32 | 1.04 | 1.23 | 1.23 | +18.27% | 256,833 | 4.65 |
| Nov 02, 2026 | 1.16 | 1.20 | 0.96 | 1.04 | 1.04 | -7.96% | 298,847 | 5.89 |
| Oct 30, 2026 | 1.04 | 1.19 | 1.04 | 1.13 | 1.13 | +5.61% | 101,179 | 2.02 |
| Oct 29, 2026 | 1.16 | 1.29 | 1.07 | 1.07 | 1.07 | -4.46% | 118,113 | 2.43 |
| Oct 28, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | +2.75% | 9,585 | 0.20 |
| Oct 27, 2026 | 1.16 | 1.20 | 1.09 | 1.09 | 1.09 | +0.93% | 21,939 | 0.45 |
| Oct 26, 2026 | 1.08 | 1.20 | 1.08 | 1.08 | 1.08 | +2.86% | 28,739 | 0.59 |
| Oct 23, 2026 | 1.01 | 1.12 | 1.01 | 1.05 | 1.05 | +0.00% | 10,688 | 0.22 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 11,918 | 0.24 |
| Oct 21, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | +3.29% | 1,804 | 0.04 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.06 | 1.07 | 1.07 | -11.25% | 58,121 | 1.16 |
| Oct 19, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -1.64% | 14,877 | 0.29 |
| Oct 16, 2026 | 1.30 | 1.44 | 1.22 | 1.22 | 1.22 | -5.21% | 20,375 | 0.39 |
| Oct 15, 2026 | 1.29 | 1.49 | 1.23 | 1.29 | 1.29 | -1.00% | 122,922 | 2.42 |
| Oct 14, 2026 | 1.27 | 1.39 | 1.22 | 1.30 | 1.30 | -2.99% | 59,965 | 1.20 |
| Oct 13, 2026 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | +3.88% | 60,874 | 1.22 |
| Oct 12, 2026 | 1.14 | 1.32 | 1.14 | 1.29 | 1.29 | +11.21% | 57,148 | 1.12 |
| Oct 09, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | +0.00% | 4,127 | 0.08 |
| Oct 08, 2026 | 1.17 | 1.24 | 1.13 | 1.16 | 1.16 | -4.92% | 13,229 | 0.25 |
| Oct 07, 2026 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -2.40% | 12,636 | 0.23 |
| Oct 06, 2026 | 1.18 | 1.31 | 1.18 | 1.25 | 1.25 | +10.62% | 22,378 | 0.41 |
| Oct 05, 2026 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -2.59% | 8,506 | 0.15 |
| Oct 02, 2026 | 1.16 | 1.23 | 1.11 | 1.16 | 1.16 | -2.52% | 19,653 | 0.35 |
| Oct 01, 2026 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | +0.00% | 9,955 | 0.17 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 1,460 | 0.03 |
| Sep 29, 2026 | 1.25 | 1.31 | 1.22 | 1.22 | 1.22 | -1.61% | 8,360 | 0.14 |
| Sep 28, 2026 | 1.19 | 1.30 | 1.18 | 1.24 | 1.24 | +0.32% | 15,361 | 0.25 |
| Sep 25, 2026 | 1.21 | 1.24 | 1.15 | 1.24 | 1.24 | +1.73% | 12,187 | 0.20 |
| Sep 24, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -2.80% | 16,716 | 0.27 |
| Sep 23, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -4.58% | 6,899 | 0.11 |
| Sep 22, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | +0.77% | 23,851 | 0.38 |
| Sep 21, 2026 | 1.34 | 1.43 | 1.29 | 1.30 | 1.30 | -7.14% | 39,062 | 0.63 |
| Sep 18, 2026 | 1.25 | 1.42 | 1.25 | 1.40 | 1.40 | +3.70% | 34,170 | 0.55 |
| Sep 17, 2026 | 1.26 | 1.35 | 1.22 | 1.35 | 1.35 | +10.66% | 34,115 | 0.54 |
| Sep 16, 2026 | 1.16 | 1.24 | 1.11 | 1.22 | 1.22 | +3.39% | 25,278 | 0.39 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | +1.72% | 5,760 | 0.09 |
| Sep 14, 2026 | 1.15 | 1.24 | 1.11 | 1.16 | 1.16 | -2.52% | 33,046 | 0.48 |
| Sep 11, 2026 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | +4.39% | 40,051 | 0.58 |
| Sep 10, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | +1.79% | 18,961 | 0.27 |
| Sep 09, 2026 | 1.10 | 1.22 | 1.05 | 1.12 | 1.12 | +0.90% | 41,566 | 0.60 |
| Sep 08, 2026 | 1.26 | 1.31 | 1.10 | 1.11 | 1.11 | -11.90% | 35,496 | 0.51 |
| Sep 07, 2026 | 1.26 | 1.36 | 1.25 | 1.26 | 1.26 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.26 | 1.36 | 1.25 | 1.26 | 1.26 | -0.79% | 5,311 | 0.07 |
| Sep 03, 2026 | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -13.01% | 32,234 | 0.43 |
| Sep 02, 2026 | 1.37 | 1.58 | 1.34 | 1.46 | 1.46 | +8.15% | 338,505 | 4.76 |
