Skip to main content
CABR logo

Caring Brands, Inc.

CABRNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$1.22Today:- (-)1Y −63.20%

As of Oct 16, 2026 close

Market cap
$11.58M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.71$6.00
Volume (live)
-
Avg. volume (3M)
26.86K

Caring Brands (CABR) Historical Stock Prices

Analyze Caring Brands (CABR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Caring Brands (CABR) Interactive Price Chart

Interactive historical price chart showing Caring Brands stock price movements and trends across multiple time periods.

Loading chart...

CABR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CABR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.301.441.221.221.2220.38K
Oct 15, 20261.291.491.231.291.29122.88K
Oct 14, 20261.271.391.221.301.3059.97K
Oct 13, 20261.271.391.271.341.3460.87K
Oct 12, 20261.141.321.141.291.2957.15K
Oct 9, 20261.141.181.141.161.164.12K
Oct 8, 20261.171.241.131.161.1613.23K
Oct 7, 20261.261.291.191.221.2212.64K
Oct 6, 20261.181.311.181.251.2522.26K
Oct 5, 20261.211.211.131.131.138.51K
Oct 2, 20261.161.231.111.161.1619.65K
Oct 1, 20261.201.231.161.191.199.94K
Sep 30, 20261.201.201.191.191.191.46K
Sep 29, 20261.251.311.221.221.228.36K
Sep 28, 20261.191.301.181.241.2415.36K
Sep 25, 20261.211.241.151.241.249.18K
Sep 24, 20261.211.231.211.221.2216.32K
Sep 23, 20261.261.261.221.251.256.90K
Sep 22, 20261.301.331.291.311.3123.85K
Sep 21, 20261.341.431.291.301.3039.06K
Sep 18, 20261.251.421.251.401.4034.17K
Sep 17, 20261.251.351.221.351.3534.14K
Sep 16, 20261.161.241.111.221.2225.28K
Sep 15, 20261.251.251.161.181.185.76K
Sep 14, 20261.151.241.111.161.1633.05K
Sep 11, 20261.131.201.121.191.1940.05K
Sep 10, 20261.101.141.071.141.1418.96K
Sep 9, 20261.101.221.051.121.1241.57K
Sep 8, 20261.261.311.101.111.1135.50K
Sep 4, 20261.261.361.251.261.265.31K
Sep 3, 20261.381.381.261.271.2732.39K
Sep 2, 20261.361.581.341.461.46338.50K
Sep 1, 20261.361.381.331.351.355.09K
Aug 31, 20261.381.381.331.341.3410.21K
Aug 28, 20261.381.421.341.391.3921.26K
Aug 27, 20261.311.451.271.381.3826.65K
Aug 26, 20261.331.351.251.331.3325.80K
Aug 25, 20261.301.361.251.281.2841.75K
Aug 24, 20261.341.351.251.351.3513.13K
Aug 21, 20261.351.381.291.291.2981.64K
Aug 20, 20261.391.391.311.331.3338.55K
Aug 19, 20261.371.451.351.391.3942.22K
Aug 18, 20261.301.411.301.361.3629.43K
Aug 17, 20261.381.451.321.331.3313.52K
Aug 14, 20261.351.431.351.381.3854.06K
Aug 13, 20261.381.421.301.311.3165.89K
Aug 12, 20261.511.531.371.391.3948.28K
Aug 11, 20261.551.551.401.471.4734.79K
Aug 10, 20261.381.441.321.441.4467.35K
Aug 7, 20261.651.841.281.331.33630.49K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.