Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	1.110	1.240	1.110	1.220	57,414	+0.11(+9.91%)
Apr 02, 2026	1.040	1.150	1.040	1.110	39,189	+0.02(+1.83%)
Apr 01, 2026	1.180	1.178	1.090	1.090	5,719	-0.05(-4.39%)
Mar 31, 2026	1.000	1.250	0.9897	1.140	78,209	+0.03(+2.70%)
Mar 30, 2026	1.200	1.240	1.100	1.110	40,803	-0.13(-10.48%)
Mar 27, 2026	1.070	1.350	0.9501	1.240	223,735	+0.18(+16.98%)
Mar 26, 2026	0.9900	1.080	0.9701	1.060	78,338	+0.02(+1.92%)
Mar 25, 2026	0.8000	1.050	0.7752	1.040	419,728	+0.10(+10.52%)
Mar 24, 2026	0.9400	0.9799	0.8910	0.9410	97,479	+0.00(+0.11%)
Mar 23, 2026	0.9897	1.020	0.9208	0.9400	84,146	-0.11(-10.48%)
Mar 20, 2026	0.9900	1.200	0.9400	1.050	808,688	+0.12(+13.17%)
Mar 19, 2026	0.9400	0.9400	0.9145	0.9278	19,189	-0.05(-4.71%)
Mar 18, 2026	0.8700	1.000	0.8622	0.9737	105,632	+0.11(+12.93%)
Mar 17, 2026	0.8500	0.8900	0.8400	0.8622	37,508	+0.03(+3.38%)
Mar 16, 2026	0.8254	0.8500	0.8250	0.8340	18,140	-0.02(-1.88%)
Mar 13, 2026	0.8500	0.8700	0.8200	0.8500	24,546	+0.02(+2.81%)
Mar 12, 2026	0.8500	0.8600	0.8200	0.8268	18,130	+0.01(+0.83%)
Mar 11, 2026	0.8300	0.9080	0.8200	0.8200	22,020	-0.04(-4.10%)
Mar 10, 2026	0.8101	0.8998	0.8101	0.8551	53,661	+0.05(+5.57%)
Mar 09, 2026	0.8600	0.9000	0.8013	0.8100	43,351	-0.04(-4.71%)
Mar 06, 2026	0.8900	0.9200	0.8352	0.8500	54,261	-0.03(-3.41%)
Mar 05, 2026	1.040	1.060	0.7750	0.8800	146,390	-0.13(-12.87%)
Mar 04, 2026	0.9211	1.055	0.8310	1.010	192,596	+0.11(+12.77%)
Mar 03, 2026	0.9699	0.9700	0.8453	0.8956	43,099	-0.01(-1.34%)
Mar 02, 2026	0.8500	0.9795	0.7873	0.9078	102,144	+0.06(+6.79%)
Feb 27, 2026	0.8201	0.9000	0.8182	0.8501	9,186	-0.02(-1.87%)
Feb 26, 2026	0.8900	0.9200	0.7601	0.8663	31,941	-0.00(-0.44%)
Feb 25, 2026	0.7452	0.9079	0.7281	0.8701	101,012	+0.12(+16.78%)
Feb 24, 2026	0.8200	0.8200	0.7350	0.7451	45,490	-0.01(-1.31%)
Feb 23, 2026	0.7900	0.8718	0.7511	0.7550	21,348	-0.07(-7.95%)
Feb 20, 2026	0.8200	0.8620	0.8200	0.8202	32,389	-0.01(-1.32%)
Feb 19, 2026	0.8501	0.9100	0.8312	0.8312	72,866	+0.00(+0.12%)
Feb 18, 2026	0.8750	0.9200	0.8302	0.8302	48,153	-0.05(-5.66%)
Feb 17, 2026	0.9100	0.9100	0.8400	0.8800	28,810	-0.02(-2.22%)
Feb 13, 2026	0.8800	0.9449	0.8800	0.9000	17,367	+0.04(+4.65%)
Feb 12, 2026	0.8900	0.9700	0.8600	0.8600	20,876	-0.11(-11.34%)
Feb 11, 2026	0.8700	0.9700	0.8700	0.9700	214,425	+0.08(+9.49%)
Feb 10, 2026	0.9336	0.9500	0.8801	0.8859	6,153	+0.01(+0.60%)
Feb 09, 2026	0.8800	0.9799	0.8600	0.8806	39,767	-0.01(-1.06%)
Feb 06, 2026	0.8700	0.9799	0.8700	0.8900	24,407	+0.02(+1.82%)
Feb 05, 2026	0.9800	1.004	0.8691	0.8741	89,074	-0.09(-9.01%)
Feb 04, 2026	1.070	1.070	0.9600	0.9607	51,919	-0.09(-8.50%)
Feb 03, 2026	0.9200	1.090	0.9200	1.050	223,365	+0.14(+15.44%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices