Caring Brands, Inc. - Common Stock (CABR)

1.1500
+0.1613 (16.31%)
NASDAQ· Last Trade: May 26th, 2:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20261.001.201.001.15121,9631.15
5/21/20260.901.000.890.9987,1310.99
5/20/20260.860.910.860.8991,7540.89
5/19/20260.910.920.880.92251,6650.92
5/18/20260.910.930.880.8894,9780.88
5/15/20260.950.950.910.94118,4000.94
5/14/20261.021.040.980.9873,7520.98
5/13/20261.161.161.021.06115,2921.06
5/12/20260.981.070.951.07173,2181.07
5/11/20260.881.000.860.91257,0710.91
5/08/20260.900.920.860.8674,7400.86
5/07/20260.940.970.900.9354,6280.93
5/06/20260.990.990.940.9426,4300.94
5/05/20261.071.090.930.9535,7980.95
5/04/20261.061.090.990.9944,0600.99
5/01/20261.181.180.981.06136,2471.06
4/30/20261.101.171.071.1344,8331.13
4/29/20261.061.101.061.0711,1311.07
4/28/20261.121.111.041.076,4971.07
4/27/20261.111.231.051.2056,3581.20
4/24/20261.031.120.991.1255,8991.12
4/23/20261.151.251.071.0827,2841.08
4/22/20261.211.231.151.1725,1021.17
4/21/20261.261.331.201.2146,6801.21
4/20/20261.231.291.231.25153,0871.25
4/17/20261.181.251.171.2149,4761.21
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