MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CABR — Caring Brands, Inc. Common Stock
NasdaqCaring Brands, Inc. Common Stock
$1.16
-0.03(-2.52%)
- O
- 1.16
- H
- 1.23
- L
- 1.11
- V
- 19.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.16
Period Return-3.33%
Period High$6.00
Period Low$0.71
Avg Daily Volume112.3K
Total Trading Days300
CABR — Historical OHLCV Price & Volume Table
Jun 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.16 | $1.23 | $1.11 | $1.16 | $-0.03 | -2.52% | 19,649 | $1.16 | $1.11 $1.23 |
| Oct 1, 2026 | $1.20 | $1.23 | $1.16 | $1.19 | +$0.00 | +0.00% | 10,171 | $1.19 | $1.16 $1.23 |
| Sep 30, 2026 | $1.20 | $1.20 | $1.19 | $1.19 | $-0.03 | -2.46% | 1,460 | $1.19 | $1.19 $1.20 |
| Sep 29, 2026 | $1.25 | $1.31 | $1.22 | $1.22 | $-0.02 | -1.61% | 8,361 | $1.23 | $1.22 $1.31 |
| Sep 28, 2026 | $1.19 | $1.30 | $1.18 | $1.24 | +$0.00 | +0.25% | 15,362 | $1.25 | $1.18 $1.30 |
| Sep 25, 2026 | $1.21 | $1.24 | $1.15 | $1.24 | +$0.02 | +1.80% | 12,188 | $1.20 | $1.15 $1.24 |
| Sep 24, 2026 | $1.21 | $1.23 | $1.21 | $1.22 | $-0.04 | -2.80% | 16,717 | $1.22 | $1.21 $1.23 |
| Sep 23, 2026 | $1.26 | $1.26 | $1.22 | $1.25 | $-0.06 | -4.58% | 6,900 | $1.24 | $1.22 $1.26 |
| Sep 22, 2026 | $1.30 | $1.33 | $1.30 | $1.31 | +$0.01 | +0.77% | 23,851 | $1.31 | $1.30 $1.33 |
| Sep 21, 2026 | $1.34 | $1.43 | $1.29 | $1.30 | $-0.10 | -7.14% | 39,063 | $1.35 | $1.29 $1.43 |
| Sep 18, 2026 | $1.25 | $1.42 | $1.25 | $1.40 | +$0.05 | +3.70% | 34,171 | $1.37 | $1.25 $1.42 |
| Sep 17, 2026 | $1.26 | $1.35 | $1.22 | $1.35 | +$0.13 | +10.66% | 34,137 | $1.27 | $1.22 $1.35 |
| Sep 16, 2026 | $1.16 | $1.24 | $1.11 | $1.22 | +$0.04 | +3.39% | 25,279 | $1.15 | $1.11 $1.24 |
| Sep 15, 2026 | $1.24 | $1.24 | $1.16 | $1.18 | +$0.02 | +1.72% | 5,758 | $1.19 | $1.16 $1.24 |
| Sep 14, 2026 | $1.15 | $1.24 | $1.11 | $1.16 | $-0.03 | -2.52% | 33,044 | $1.17 | $1.11 $1.24 |
| Sep 11, 2026 | $1.13 | $1.20 | $1.12 | $1.19 | +$0.05 | +4.39% | 40,052 | $1.17 | $1.12 $1.20 |
| Sep 10, 2026 | $1.10 | $1.14 | $1.07 | $1.14 | +$0.02 | +1.79% | 18,962 | $1.11 | $1.07 $1.14 |
| Sep 9, 2026 | $1.10 | $1.22 | $1.05 | $1.12 | +$0.01 | +0.90% | 41,567 | $1.12 | $1.05 $1.22 |
| Sep 8, 2026 | $1.26 | $1.31 | $1.10 | $1.11 | $-0.15 | -11.90% | 35,497 | $1.16 | $1.10 $1.31 |
| Sep 4, 2026 | $1.26 | $1.36 | $1.25 | $1.26 | $-0.01 | -0.79% | 5,312 | $1.29 | $1.25 $1.36 |
| Sep 3, 2026 | $1.38 | $1.38 | $1.26 | $1.27 | $-0.19 | -13.01% | 32,390 | $1.32 | $1.26 $1.38 |
| Sep 2, 2026 | $1.37 | $1.58 | $1.34 | $1.46 | +$0.11 | +8.15% | 336,279 | $1.48 | $1.34 $1.58 |
| Sep 1, 2026 | $1.36 | $1.38 | $1.33 | $1.35 | +$0.01 | +0.75% | 5,088 | $1.36 | $1.33 $1.38 |
| Aug 31, 2026 | $1.38 | $1.38 | $1.33 | $1.34 | $-0.05 | -3.60% | 10,207 | $1.37 | $1.33 $1.38 |
| Aug 28, 2026 | $1.38 | $1.42 | $1.34 | $1.39 | +$0.01 | +0.72% | 21,265 | $1.38 | $1.34 $1.42 |
| Aug 27, 2026 | $1.31 | $1.45 | $1.27 | $1.38 | +$0.05 | +3.76% | 26,654 | $1.39 | $1.27 $1.45 |
| Aug 26, 2026 | $1.33 | $1.35 | $1.25 | $1.33 | +$0.05 | +3.50% | 25,800 | $1.29 | $1.25 $1.35 |
| Aug 25, 2026 | $1.30 | $1.37 | $1.26 | $1.29 | $-0.07 | -4.81% | 41,751 | $1.33 | $1.26 $1.37 |
| Aug 24, 2026 | $1.34 | $1.35 | $1.25 | $1.35 | +$0.06 | +4.65% | 13,125 | $1.32 | $1.25 $1.35 |
| Aug 21, 2026 | $1.35 | $1.38 | $1.29 | $1.29 | $-0.04 | -3.01% | 81,645 | $1.34 | $1.29 $1.38 |