CABR - Caring Brands Inc.
0.88
-0.130 -14.773%
Share volume: 146,310
Last Updated: 03-05-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$1.01
-0.13
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.04 | $1.04 | $1.06 | $1.06 | $0.78 | $0.78 | $0.88 | $0.88 | 146,310 | $146,310.00 |
| 03-04-2026 | $0.92 | $0.92 | $1.06 | $1.06 | $0.83 | $0.83 | $1.01 | $1.01 | 200,996 | $200,996.00 |
| 03-03-2026 | $0.97 | $0.97 | $0.97 | $0.97 | $0.85 | $0.85 | $0.90 | $0.90 | 43,099 | $43,099.00 |
| 03-02-2026 | $0.85 | $0.85 | $0.98 | $0.98 | $0.79 | $0.79 | $0.91 | $0.91 | 102,143 | $102,143.00 |
| 02-27-2026 | $0.82 | $0.82 | $0.90 | $0.90 | $0.82 | $0.82 | $0.85 | $0.85 | 9,185 | $9,185.00 |
| 02-26-2026 | $0.89 | $0.89 | $0.92 | $0.92 | $0.76 | $0.76 | $0.87 | $0.87 | 31,941 | $31,941.00 |
| 02-25-2026 | $0.75 | $0.75 | $0.91 | $0.91 | $0.73 | $0.73 | $0.87 | $0.87 | 101,322 | $101,322.00 |
| 02-24-2026 | $0.82 | $0.82 | $0.82 | $0.82 | $0.74 | $0.74 | $0.75 | $0.75 | 45,491 | $45,491.00 |
| 02-23-2026 | $0.79 | $0.79 | $0.87 | $0.87 | $0.75 | $0.75 | $0.76 | $0.76 | 21,348 | $21,348.00 |
| 02-20-2026 | $0.82 | $0.82 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | $0.82 | 32,389 | $32,389.00 |