Dark

CABR
Caring Brands, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:24 PM EDT

1.15USD-4.418%(+1.15)19,652

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:00:30 AM EDT

1.10USD0.000%(+1.10)215

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.16000	1.229900	1.110000	1.1600	-2.521%	19,654	0.000%
2026-10-01	1.20000	1.232528	1.160000	1.1900	0.000%	10,171	-2.521%
2026-09-30	1.19950	1.199500	1.190000	1.1900	-2.459%	1,460	-2.521%
2026-09-29	1.25000	1.310000	1.220000	1.2200	-1.613%	8,361	-4.918%
2026-09-28	1.19000	1.300000	1.180500	1.2400	+0.251%	15,362	-6.452%
2026-09-25	1.21000	1.236900	1.150000	1.2369	+1.802%	12,188	-6.217%
2026-09-24	1.21000	1.230000	1.205000	1.2150	-2.800%	16,717	-4.527%
2026-09-23	1.26000	1.260000	1.220000	1.2500	-4.580%	6,900	-7.200%
2026-09-22	1.30000	1.326500	1.295000	1.3100	+0.769%	23,851	-11.450%
2026-09-21	1.34000	1.425000	1.290000	1.3000	-7.143%	39,063	-10.769%
2026-09-18	1.25000	1.420000	1.250000	1.4000	+3.704%	34,171	-17.143%
2026-09-17	1.25500	1.350000	1.220000	1.3500	+10.656%	34,137	-14.074%
2026-09-16	1.16000	1.240000	1.110000	1.2200	+3.390%	25,279	-4.918%
2026-09-15	1.24450	1.244500	1.155000	1.1800	+1.724%	5,760	-1.695%
2026-09-14	1.15000	1.240000	1.110000	1.1600	-2.521%	33,047	0.000%
2026-09-11	1.13000	1.200000	1.120000	1.1900	+4.386%	40,052	-2.521%
2026-09-10	1.10000	1.140000	1.070000	1.1400	+1.786%	18,962	+1.754%
2026-09-09	1.10000	1.220000	1.050000	1.1200	+0.901%	41,567	+3.571%
2026-09-08	1.26000	1.307600	1.095900	1.1100	-11.905%	35,497	+4.505%
2026-09-04	1.26000	1.358300	1.250000	1.2600	-0.787%	5,312	-7.937%
2026-09-03	1.37500	1.375000	1.256000	1.2700	-13.014%	32,390	-8.661%
2026-09-02	1.36500	1.580000	1.340000	1.4600	+8.148%	338,506	-20.548%
2026-09-01	1.36000	1.380000	1.331500	1.3500	+0.746%	5,088	-14.074%
2026-08-31	1.38000	1.380000	1.330000	1.3400	-3.597%	10,207	-13.433%
2026-08-28	1.38000	1.418500	1.340000	1.3900	+0.725%	21,265	-16.547%
2026-08-27	1.31000	1.448800	1.265900	1.3800	+3.759%	26,654	-15.942%
2026-08-26	1.33000	1.350000	1.250000	1.3300	+3.502%	25,800	-12.782%
2026-08-25	1.29660	1.365000	1.255000	1.2850	-4.815%	41,751	-9.728%
2026-08-24	1.34000	1.350000	1.250100	1.3500	+4.651%	13,125	-14.074%
2026-08-21	1.35000	1.379100	1.290000	1.2900	-3.008%	81,645	-10.078%
2026-08-20	1.39000	1.390000	1.310000	1.3300	-4.317%	38,554	-12.782%
2026-08-19	1.37000	1.450000	1.351200	1.3900	+2.206%	42,224	-16.547%
2026-08-18	1.30000	1.410000	1.300000	1.3600	+2.256%	29,431	-14.706%
2026-08-17	1.38000	1.450000	1.323900	1.3300	-3.623%	13,516	-12.782%
2026-08-14	1.35000	1.429900	1.350000	1.3800	+5.344%	54,058	-15.942%
2026-08-13	1.38000	1.420000	1.300000	1.3100	-5.755%	65,893	-11.450%
2026-08-12	1.51000	1.532900	1.370000	1.3900	-5.442%	48,284	-16.547%
2026-08-11	1.55000	1.552600	1.400000	1.4700	+2.083%	34,789	-21.088%
2026-08-10	1.38000	1.440000	1.320000	1.4400	+7.865%	67,348	-19.444%
2026-08-07	1.65000	1.840000	1.280000	1.3350	-17.081%	630,491	-13.109%
2026-08-06	1.62000	1.670000	1.561000	1.6100	+3.205%	379,822	-27.950%
2026-08-05	1.59000	1.619900	1.560000	1.5600	0.000%	11,763	-25.641%
2026-08-04	1.61000	1.619900	1.560000	1.5600	-2.804%	55,331	-25.641%
2026-08-03	1.60000	1.620000	1.590000	1.6050	+0.943%	29,175	-27.726%
2026-07-31	1.62000	1.620000	1.560000	1.5900	+1.923%	6,902	-27.044%
2026-07-30	1.59000	1.600000	1.560000	1.5600	0.000%	3,065	-25.641%
2026-07-29	1.55000	1.620000	1.550000	1.5600	+3.311%	40,460	-25.641%
2026-07-28	1.45000	1.531600	1.450000	1.5100	+4.138%	72,929	-23.179%
2026-07-27	1.45000	1.500000	1.400000	1.4500	0.000%	50,205	-20.000%
2026-07-24	1.40000	1.450000	1.400000	1.4500	+4.317%	15,477	-20.000%
2026-07-23	1.28000	1.490000	1.280000	1.3900	+5.303%	54,069	-16.547%
2026-07-22	1.42000	1.420000	1.280000	1.3200	-1.493%	73,399	-12.121%
2026-07-21	1.35000	1.420000	1.340000	1.3400	-1.832%	90,915	-13.433%
2026-07-20	1.28000	1.370000	1.280000	1.3650	+5.000%	29,120	-15.018%
2026-07-17	1.25000	1.340000	1.250000	1.3000	+1.563%	26,937	-10.769%
2026-07-16	1.24140	1.340000	1.241400	1.2800	-1.538%	35,464	-9.375%
2026-07-15	1.25000	1.400000	1.190000	1.3000	-0.763%	144,553	-10.769%
2026-07-14	1.45000	1.460000	1.240000	1.3100	-10.884%	74,098	-11.450%
2026-07-13	1.34000	1.730000	1.320000	1.4700	+9.701%	88,248	-21.088%
2026-07-10	1.33000	1.399900	1.310100	1.3400	+1.515%	45,828	-13.433%
2026-07-09	1.49000	1.500000	1.300000	1.3200	-10.811%	90,448	-12.121%
2026-07-08	1.37500	1.520000	1.300000	1.4800	+6.475%	81,850	-21.622%
2026-07-07	1.38000	1.490000	1.380000	1.3900	+2.206%	51,700	-16.547%
2026-07-06	1.30000	1.379700	1.295000	1.3600	+0.741%	48,078	-14.706%
2026-07-02	1.44000	1.440000	1.310000	1.3500	-4.930%	68,197	-14.074%
2026-07-01	1.24000	1.440000	1.240000	1.4200	+14.516%	168,459	-18.310%
2026-06-30	1.27990	1.280000	1.170000	1.2400	0.000%	101,440	-6.452%
2026-06-29	1.18000	1.260000	1.180000	1.2400	+2.479%	27,892	-6.452%
2026-06-26	1.18000	1.220500	1.140000	1.2100	+5.217%	37,154	-4.132%
2026-06-25	1.14000	1.190000	1.025000	1.1500	0.000%	18,456	+0.870%
2026-06-24	1.15000	1.190000	1.102000	1.1500	-1.709%	13,619	+0.870%
2026-06-23	1.19000	1.245900	1.132000	1.1700	0.000%	43,152	-0.855%
2026-06-22	1.28000	1.280000	1.100000	1.1700	-2.500%	89,704	-0.855%
2026-06-18	1.32000	1.340000	1.200000	1.2000	-6.615%	148,387	-3.333%
2026-06-17	1.33000	1.428300	1.270000	1.2850	-3.383%	109,336	-9.728%
2026-06-16	1.23000	1.385000	1.170000	1.3300	+10.833%	161,074	-12.782%
2026-06-15	1.21000	1.250000	1.145000	1.2000	+6.195%	73,280	-3.333%
2026-06-12	1.18000	1.180000	1.100000	1.1300	+3.670%	43,359	+2.655%
2026-06-11	1.16000	1.160000	1.090000	1.0900	-0.909%	30,419	+6.422%
2026-06-10	1.19000	1.200000	1.100000	1.1000	-8.333%	52,623	+5.455%
2026-06-09	1.29000	1.290000	1.150000	1.2000	0.000%	19,636	-3.333%
2026-06-08	1.32000	1.340000	1.200000	1.2000	-4.762%	291,177	-3.333%
2026-06-05	1.30000	1.300000	1.220200	1.2600	-1.563%	95,620	-7.937%
2026-06-04	1.15500	1.300000	1.150000	1.2800	+8.475%	71,014	-9.375%
2026-06-03	1.28000	1.280000	1.130100	1.1800	-5.221%	81,894	-1.695%
2026-06-02	1.26000	1.300000	1.200000	1.2450	-4.231%	76,119	-6.827%
2026-06-01	1.13000	1.300000	1.100000	1.3000	+17.117%	116,185	-10.769%
2026-05-29	1.14000	1.149900	1.080000	1.1100	-4.310%	68,628	+4.505%
2026-05-28	1.09000	1.200000	1.090000	1.1600	+7.407%	114,092	0.000%
2026-05-27	1.15000	1.170000	1.045000	1.0800	-7.692%	13,322	+7.407%
2026-05-26	1.16000	1.180000	0.950000	1.1700	+1.739%	75,261	-0.855%
2026-05-22	0.99990	1.200000	0.999000	1.1500	+16.314%	121,963	+0.870%
2026-05-21	0.89990	1.000000	0.890000	0.9887	+11.090%	87,131	+17.326%
2026-05-20	0.86000	0.910000	0.860000	0.8900	-3.261%	91,754	+30.337%
2026-05-19	0.91000	0.920000	0.880000	0.9200	+4.545%	251,665	+26.087%
2026-05-18	0.91000	0.930000	0.880000	0.8800	-6.383%	94,978	+31.818%
2026-05-15	0.95000	0.975000	0.910000	0.9400	-4.091%	118,400	+23.404%
2026-05-14	1.02010	1.040000	0.980000	0.9801	-7.538%	73,752	+18.355%
2026-05-13	1.16000	1.160000	1.020000	1.0600	-0.935%	115,296	+9.434%
2026-05-12	0.98300	1.070000	0.950000	1.0700	+17.582%	173,220	+8.411%
2026-05-11	0.87500	1.000000	0.860000	0.9100	+6.371%	257,255	+27.473%
2026-05-08	0.89900	0.922210	0.855500	0.8555	-8.444%	74,740	+35.593%
2026-05-07	0.94000	0.969900	0.900010	0.9344	-0.817%	54,628	+24.144%
2026-05-06	0.98990	0.989900	0.935300	0.9421	-0.580%	26,430	+23.129%
2026-05-05	1.07000	1.088100	0.930000	0.9476	-4.428%	35,798	+22.415%
2026-05-04	1.06000	1.090000	0.991500	0.9915	-6.462%	44,060	+16.994%
2026-05-01	1.18000	1.180000	0.983700	1.0600	-6.195%	136,247	+9.434%
2026-04-30	1.10000	1.170000	1.070000	1.1300	+5.607%	44,833	+2.655%
2026-04-29	1.06000	1.100000	1.060000	1.0700	0.000%	11,317	+8.411%
2026-04-28	1.11500	1.115000	1.039800	1.0700	-10.833%	6,497	+8.411%
2026-04-27	1.11000	1.230000	1.051700	1.2000	+7.143%	56,358	-3.333%
2026-04-24	1.03000	1.120000	0.990000	1.1200	+3.704%	55,899	+3.571%
2026-04-23	1.15000	1.249900	1.070000	1.0800	-7.692%	27,284	+7.407%
2026-04-22	1.21000	1.230000	1.150000	1.1700	-3.306%	25,102	-0.855%
2026-04-21	1.26000	1.332100	1.200000	1.2100	-3.200%	46,680	-4.132%
2026-04-20	1.23000	1.290000	1.230000	1.2500	+3.306%	153,247	-7.200%
2026-04-17	1.18020	1.249900	1.165000	1.2100	+4.310%	49,476	-4.132%
2026-04-16	1.11000	1.260000	1.110000	1.1600	+3.571%	117,272	0.000%
2026-04-15	1.15000	1.199900	1.100000	1.1200	-4.274%	22,309	+3.571%
2026-04-14	1.05010	1.180000	1.050100	1.1700	+4.464%	48,841	-0.855%
2026-04-13	1.19000	1.200000	1.103300	1.1200	-5.085%	40,041	+3.571%
2026-04-10	1.20000	1.250000	1.150000	1.1800	+0.855%	53,919	-1.695%
2026-04-09	1.19000	1.208100	1.150000	1.1700	-0.847%	15,921	-0.855%
2026-04-08	1.13000	1.240000	1.120000	1.1800	+0.855%	93,066	-1.695%
2026-04-07	1.23000	1.240000	1.165000	1.1700	-4.098%	31,352	-0.855%
2026-04-06	1.11000	1.240000	1.110000	1.2200	+9.910%	57,414	-4.918%
2026-04-02	1.04010	1.150000	1.040100	1.1100	+1.835%	39,188	+4.505%
2026-04-01	1.17830	1.178300	1.090000	1.0900	-4.386%	5,719	+6.422%
2026-03-31	1.00000	1.249900	0.989700	1.1400	+2.703%	78,209	+1.754%
2026-03-30	1.20000	1.240000	1.100000	1.1100	-10.484%	40,804	+4.505%
2026-03-27	1.07000	1.350000	0.950100	1.2400	+16.981%	223,734	-6.452%
2026-03-26	0.98500	1.080000	0.970100	1.0600	+1.923%	78,339	+9.434%
2026-03-25	0.80000	1.050000	0.775200	1.0400	+10.521%	421,080	+11.538%
2026-03-24	0.94000	0.979900	0.891000	0.9410	+0.106%	97,479	+23.273%
2026-03-23	0.98970	1.020000	0.920800	0.9400	-10.476%	84,463	+23.404%
2026-03-20	0.99000	1.200000	0.940000	1.0500	+13.171%	808,688	+10.476%
2026-03-19	0.94000	0.940000	0.914500	0.9278	-4.714%	19,189	+25.027%
2026-03-18	0.87000	1.000000	0.862200	0.9737	+12.932%	105,633	+19.133%
2026-03-17	0.85000	0.890000	0.840000	0.8622	+3.381%	37,388	+34.540%
2026-03-16	0.82540	0.850000	0.825000	0.8340	-1.882%	18,140	+39.089%
2026-03-13	0.85000	0.870000	0.820000	0.8500	+2.806%	24,546	+36.471%
2026-03-12	0.84500	0.860000	0.820000	0.8268	+0.829%	18,131	+40.300%
2026-03-11	0.83000	0.908000	0.820000	0.8200	-4.105%	22,020	+41.463%
2026-03-10	0.81010	0.899800	0.810100	0.8551	+5.568%	53,661	+35.657%
2026-03-09	0.86000	0.900000	0.801300	0.8100	-4.706%	43,351	+43.210%
2026-03-06	0.89000	0.920000	0.835200	0.8500	-3.409%	54,261	+36.471%
2026-03-05	1.04000	1.060000	0.775000	0.8800	-12.871%	146,440	+31.818%
2026-03-04	0.92110	1.055000	0.831000	1.0100	+12.774%	200,996	+14.851%
2026-03-03	0.96990	0.969990	0.845300	0.8956	-1.344%	43,099	+29.522%
2026-03-02	0.85000	0.979500	0.787300	0.9078	+6.787%	102,044	+27.781%
2026-02-27	0.82010	0.900000	0.818200	0.8501	-1.870%	9,186	+36.455%
2026-02-26	0.89000	0.920000	0.760100	0.8663	-0.437%	31,941	+33.903%
2026-02-25	0.74520	0.907900	0.728100	0.8701	+16.776%	101,323	+33.318%
2026-02-24	0.82000	0.820000	0.735000	0.7451	-1.311%	45,491	+55.684%
2026-02-23	0.79000	0.871800	0.751100	0.7550	-7.949%	21,348	+53.642%
2026-02-20	0.82290	0.862000	0.820000	0.8202	-1.323%	32,389	+41.429%
2026-02-19	0.85010	0.910000	0.831200	0.8312	+0.120%	72,866	+39.557%
2026-02-18	0.87500	0.920000	0.830200	0.8302	-5.659%	48,153	+39.725%
2026-02-17	0.91000	0.910000	0.840010	0.8800	-2.222%	28,810	+31.818%
2026-02-13	0.88000	0.944900	0.880000	0.9000	+4.651%	17,367	+28.889%
2026-02-12	0.89100	0.970000	0.860000	0.8600	-11.340%	20,876	+34.884%
2026-02-11	0.87000	0.970000	0.870000	0.9700	+9.493%	214,427	+19.588%
2026-02-10	0.93355	0.950000	0.880101	0.8859	+0.602%	6,155	+30.940%
2026-02-09	0.88000	0.979900	0.860000	0.8806	-1.056%	39,869	+31.728%
2026-02-06	0.87000	0.979900	0.870000	0.8900	+1.819%	24,407	+30.337%
2026-02-05	0.98000	1.003700	0.869100	0.8741	-9.014%	89,099	+32.708%
2026-02-04	1.07000	1.070000	0.960000	0.9607	-8.505%	52,012	+20.745%
2026-02-03	0.92000	1.090000	0.920000	1.0500	+15.435%	223,389	+10.476%
2026-02-02	0.82000	1.015000	0.820000	0.9096	+7.926%	139,078	+27.529%
2026-01-30	0.78150	0.859317	0.780000	0.8428	+8.037%	38,304	+37.636%
2026-01-29	0.80130	0.853100	0.750000	0.7801	-2.524%	113,161	+48.699%
2026-01-28	0.80510	0.890000	0.800000	0.8003	-3.578%	75,003	+44.946%
2026-01-27	0.87000	0.934500	0.810100	0.8300	-7.366%	134,196	+39.759%
2026-01-26	0.92970	0.960000	0.851300	0.8960	-7.476%	119,073	+29.464%
2026-01-23	1.12000	1.280000	0.850000	0.9684	-3.160%	970,660	+19.785%
2026-01-22	1.05000	1.100000	0.960000	1.0000	-2.913%	349,813	+16.000%
2026-01-21	0.98000	1.220000	0.913400	1.0300	+17.312%	1,806,625	+12.621%
2026-01-20	0.85500	0.979999	0.855000	0.8780	-2.009%	25,745	+32.118%
2026-01-16	0.96330	0.963300	0.888600	0.8960	-0.444%	22,996	+29.464%
2026-01-15	0.89730	0.980000	0.895000	0.9000	+0.559%	25,712	+28.889%
2026-01-14	0.93410	0.934100	0.864684	0.8950	-3.774%	18,552	+29.609%
2026-01-13	0.99000	0.990000	0.850000	0.9301	-7.911%	131,679	+24.718%
2026-01-12	1.08000	1.109600	0.903900	1.0100	-9.009%	132,283	+14.851%
2026-01-09	1.22000	1.220000	1.070000	1.1100	-2.632%	88,412	+4.505%
2026-01-08	1.18000	1.230000	1.139700	1.1400	-1.724%	77,757	+1.754%
2026-01-07	1.23000	1.310000	1.110000	1.1600	-0.855%	220,930	0.000%
2026-01-06	1.32500	1.449900	1.150000	1.1700	-5.645%	538,037	-0.855%
2026-01-05	1.07000	1.300000	1.049500	1.2400	+24.000%	423,837	-6.452%
2026-01-02	0.91000	1.049900	0.868600	1.0000	+16.577%	91,161	+16.000%
2025-12-31	0.89400	0.908400	0.810000	0.8578	+0.918%	32,636	+35.230%
2025-12-30	0.82050	0.934100	0.820500	0.8500	-1.449%	44,035	+36.471%
2025-12-29	0.78000	1.030000	0.780000	0.8625	+7.813%	47,789	+34.493%
2025-12-26	0.86000	0.880000	0.780000	0.8000	-6.998%	100,575	+45.000%
2025-12-24	0.85000	0.928480	0.780000	0.8602	-0.278%	24,268	+34.852%
2025-12-23	0.92000	0.962500	0.862600	0.8626	-5.665%	36,514	+34.477%
2025-12-22	1.02950	1.040000	0.914400	0.9144	-7.337%	57,513	+26.859%
2025-12-19	0.89000	1.069900	0.889800	0.9868	+10.864%	132,732	+17.552%
2025-12-18	0.81000	0.990000	0.778200	0.8901	+11.235%	171,466	+30.322%
2025-12-17	0.93000	0.979900	0.800200	0.8002	-14.132%	159,445	+44.964%
2025-12-16	1.01100	1.066000	0.865600	0.9319	-11.248%	146,202	+24.477%
2025-12-15	1.19000	1.220000	1.010000	1.0500	-8.696%	98,974	+10.476%
2025-12-12	1.14000	1.279000	1.140000	1.1500	+1.770%	88,572	+0.870%
2025-12-11	1.25000	1.260000	1.100000	1.1300	-10.317%	132,954	+2.655%
2025-12-10	1.34000	1.399900	1.225500	1.2600	-8.696%	166,492	-7.937%
2025-12-09	1.52000	1.550000	1.260000	1.3800	-9.211%	228,364	-15.942%
2025-12-08	1.44000	1.650000	1.390000	1.5200	+16.923%	789,326	-23.684%
2025-12-05	1.42000	1.440000	1.090000	1.3000	-3.704%	397,183	-10.769%
2025-12-04	1.16000	1.470000	1.120000	1.3500	+20.536%	633,120	-14.074%
2025-12-03	1.09000	1.170000	1.040000	1.1200	+5.660%	88,918	+3.571%
2025-12-02	1.01000	1.100000	1.000000	1.0600	+4.950%	68,154	+9.434%
2025-12-01	1.03000	1.090000	1.005000	1.0100	-1.942%	55,997	+14.851%
2025-11-28	1.05000	1.050000	0.910000	1.0300	-0.962%	43,490	+12.621%
2025-11-26	1.08000	1.090000	0.990000	1.0400	-3.704%	55,097	+11.538%
2025-11-25	1.02000	1.150000	0.990000	1.0800	+8.000%	180,857	+7.407%
2025-11-24	0.90070	1.080000	0.870101	1.0000	+4.188%	263,144	+16.000%
2025-11-21	0.81950	0.970000	0.730000	0.9598	+11.037%	252,335	+20.859%
2025-11-20	1.06000	1.080000	0.830100	0.8644	-20.697%	443,425	+34.197%
2025-11-19	0.75000	1.345800	0.720260	1.0900	+39.959%	7,239,438	+6.422%
2025-11-18	0.87000	0.870000	0.710200	0.7788	-6.529%	125,193	+48.947%
2025-11-17	0.98280	1.005600	0.815500	0.8332	-16.680%	235,048	+39.222%
2025-11-14	1.13000	1.130000	0.750500	1.0000	-28.058%	1,220,043	+16.000%
2025-11-13	3.01000	3.200000	1.360000	1.3900	-54.426%	1,882,401	-16.547%
2025-11-12	3.05000	4.390000	3.050000	3.0500	0.000%	2,080	-61.967%

.dark-mode .K2nJ20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2nJ20{ color: #333333; background-color: white; border: 2px solid #333333; }CABRCaring Brands, Inc. Common Stockstock NASDAQ

CABR
Caring Brands, Inc. Common Stock
stock NASDAQ