ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Caring Brands, Inc. - Common Stock (NQ:CABR)

0.8669 +0.0269 (+3.20%)
Streaming Delayed Price Updated: 10:29 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.7815 0.8593 0.7800 0.8428 38,304 +0.06(+8.04%)
Jan 29, 2026 0.8013 0.8531 0.7500 0.7801 113,137 -0.02(-2.52%)
Jan 28, 2026 0.8051 0.8900 0.8000 0.8003 74,493 -0.03(-3.58%)
Jan 27, 2026 0.8700 0.9345 0.8101 0.8300 133,891 -0.07(-7.37%)
Jan 26, 2026 0.9300 0.9600 0.8513 0.8960 115,345 -0.07(-7.48%)
Jan 23, 2026 1.120 1.280 0.8500 0.9684 970,660 -0.03(-3.16%)
Jan 22, 2026 1.050 1.100 0.9600 1.000 348,386 -0.03(-2.91%)
Jan 21, 2026 0.9800 1.220 0.9134 1.030 1,802,402 +0.15(+17.31%)
Jan 20, 2026 0.8600 0.9800 0.8550 0.8780 25,740 -0.02(-2.01%)
Jan 16, 2026 0.9633 0.9633 0.8886 0.8960 22,996 -0.00(-0.44%)
Jan 15, 2026 0.8973 0.9800 0.8950 0.9000 25,712 +0.01(+0.56%)
Jan 14, 2026 0.9341 0.9341 0.8647 0.8950 17,433 -0.04(-3.77%)
Jan 13, 2026 0.9900 0.9900 0.8500 0.9301 131,599 -0.08(-7.91%)
Jan 12, 2026 1.080 1.110 0.9039 1.010 127,958 -0.10(-9.01%)
Jan 09, 2026 1.220 1.220 1.070 1.110 88,814 -0.03(-2.63%)
Jan 08, 2026 1.180 1.230 1.140 1.140 77,620 -0.02(-1.72%)
Jan 07, 2026 1.230 1.310 1.110 1.160 220,512 -0.01(-0.85%)
Jan 06, 2026 1.330 1.450 1.150 1.170 532,030 -0.07(-5.65%)
Jan 05, 2026 1.070 1.300 1.050 1.240 421,614 +0.24(+24.00%)
Jan 02, 2026 0.9100 1.050 0.8686 1.000 91,161 +0.14(+16.58%)
Dec 31, 2025 0.8940 0.9084 0.8100 0.8578 32,636 +0.01(+0.92%)
Dec 30, 2025 0.8205 0.9341 0.8205 0.8500 44,034 -0.01(-1.45%)
Dec 29, 2025 0.7800 1.030 0.7800 0.8625 47,789 +0.06(+7.81%)
Dec 26, 2025 0.8600 0.8800 0.7800 0.8000 100,575 -0.06(-7.00%)
Dec 24, 2025 0.8500 0.9285 0.7800 0.8602 24,268 -0.00(-0.28%)
Dec 23, 2025 0.9200 0.9625 0.8626 0.8626 36,513 -0.05(-5.66%)
Dec 22, 2025 1.030 1.040 0.9144 0.9144 57,513 -0.07(-7.34%)
Dec 19, 2025 0.8900 1.070 0.8898 0.9868 132,732 +0.10(+10.86%)
Dec 18, 2025 0.8100 0.9900 0.7782 0.8901 171,466 +0.09(+11.23%)
Dec 17, 2025 0.9300 0.9799 0.8002 0.8002 159,445 -0.13(-14.13%)
Dec 16, 2025 1.011 1.066 0.8656 0.9319 146,188 -0.12(-11.25%)
Dec 15, 2025 1.190 1.220 1.010 1.050 98,942 -0.10(-8.70%)
Dec 12, 2025 1.140 1.279 1.140 1.150 88,572 +0.02(+1.77%)
Dec 11, 2025 1.250 1.260 1.100 1.130 133,139 -0.13(-10.32%)
Dec 10, 2025 1.340 1.400 1.226 1.260 166,492 -0.12(-8.70%)
Dec 09, 2025 1.520 1.550 1.260 1.380 227,613 -0.14(-9.21%)
Dec 08, 2025 1.440 1.650 1.390 1.520 781,768 +0.22(+16.92%)
Dec 05, 2025 1.420 1.440 1.090 1.300 397,183 -0.05(-3.70%)
Dec 04, 2025 1.160 1.470 1.120 1.350 621,594 +0.23(+20.54%)
Dec 03, 2025 1.090 1.170 1.040 1.120 85,312 +0.06(+5.66%)
Dec 02, 2025 1.010 1.100 1.000 1.060 64,886 +0.05(+4.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.