Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.9900	1.200	0.9400	1.050	808,394	+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%)
Feb 02, 2026	0.8200	1.015	0.8200	0.9096	138,978	+0.07(+7.93%)
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%)

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