5 DAY PERFORMANCE
-30.77%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-34.68%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
-5.57%
1 YEAR PERFORMANCE
-46.00%
Caring Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.14 | 37.20 K | $16.41 M |
| 06/25/2026 | $1.14 | $1.15 (0.88%) | $1.19 | $1.02 | 18.46 K | $15.60 M |
| 06/24/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.10 | 13.62 K | $15.60 M |
| 06/23/2026 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.13 | 43.20 K | $15.87 M |
| 06/22/2026 | $1.28 | $1.17 (-8.59%) | $1.28 | $1.10 | 89.70 K | $15.87 M |
| 06/18/2026 | $1.32 | $1.20 (-9.09%) | $1.34 | $1.20 | 148.40 K | $16.28 M |
| 06/17/2026 | $1.33 | $1.29 (-3.01%) | $1.43 | $1.27 | 109.39 K | $17.50 M |
| 06/16/2026 | $1.23 | $1.33 (8.13%) | $1.39 | $1.17 | 161.07 K | $18.04 M |
| 06/15/2026 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.15 | 73.28 K | $16.28 M |
| 06/12/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 43.36 K | $15.33 M |
| 06/11/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.09 | 30.42 K | $14.79 M |
| 06/10/2026 | $1.19 | $1.10 (-7.56%) | $1.20 | $1.10 | 52.62 K | $14.92 M |
| 06/09/2026 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.15 | 19.64 K | $16.28 M |
| 06/08/2026 | $1.32 | $1.20 (-9.09%) | $1.34 | $1.20 | 291.20 K | $16.28 M |
| 06/05/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.22 | 95.62 K | $17.09 M |
| 06/04/2026 | $1.16 | $1.28 (10.34%) | $1.30 | $1.15 | 71.01 K | $17.36 M |
| 06/03/2026 | $1.28 | $1.18 (-7.81%) | $1.28 | $1.13 | 81.90 K | $16.01 M |
| 06/02/2026 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.20 | 76.12 K | $16.96 M |
| 06/01/2026 | $1.13 | $1.30 (15.04%) | $1.30 | $1.10 | 116.19 K | $17.63 M |
| 05/29/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.08 | 68.63 K | $15.06 M |
| 05/28/2026 | $1.09 | $1.16 (6.42%) | $1.20 | $1.09 | 114.10 K | $15.74 M |
| 05/27/2026 | $1.15 | $1.08 (-6.09%) | $1.17 | $1.05 | 13.32 K | $14.65 M |
| 05/26/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $0.95 | 75.26 K | $15.87 M |
| 05/22/2026 | $1.00 | $1.15 (15.01%) | $1.20 | $1.00 | 121.96 K | $15.60 M |
| 05/21/2026 | $0.90 | $0.99 (9.87%) | $1.00 | $0.89 | 87.13 K | $13.41 M |
| 05/20/2026 | $0.86 | $0.89 (3.49%) | $0.91 | $0.86 | 91.80 K | $12.07 M |
| 05/19/2026 | $0.91 | $0.92 (1.1%) | $0.92 | $0.88 | 251.70 K | $12.48 M |
| 05/18/2026 | $0.91 | $0.88 (-3.3%) | $0.93 | $0.88 | 95.00 K | $11.94 M |
| 05/15/2026 | $0.95 | $0.94 (-1.05%) | $0.98 | $0.91 | 118.40 K | $12.75 M |
| 05/14/2026 | $1.02 | $0.98 (-3.91%) | $1.04 | $0.98 | 73.80 K | $13.30 M |
| 05/13/2026 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.02 | 115.30 K | $14.38 M |
| 05/12/2026 | $0.98 | $1.07 (8.85%) | $1.07 | $0.95 | 173.22 K | $14.51 M |
| 05/11/2026 | $0.88 | $0.91 (4%) | $1.00 | $0.86 | 257.25 K | $12.34 M |
| 05/08/2026 | $0.90 | $0.86 (-4.84%) | $0.92 | $0.86 | 74.74 K | $11.60 M |
| 05/07/2026 | $0.94 | $0.93 (-0.6%) | $0.97 | $0.90 | 54.63 K | $12.68 M |
| 05/06/2026 | $0.99 | $0.94 (-4.83%) | $0.99 | $0.94 | 26.43 K | $12.78 M |
| 05/05/2026 | $1.07 | $0.95 (-11.44%) | $1.09 | $0.93 | 35.80 K | $12.85 M |
| 05/04/2026 | $1.06 | $0.99 (-6.46%) | $1.09 | $0.99 | 44.10 K | $13.45 M |
| 05/01/2026 | $1.18 | $1.06 (-10.17%) | $1.18 | $0.98 | 136.25 K | $14.38 M |
| 04/30/2026 | $1.10 | $1.13 (2.73%) | $1.17 | $1.07 | 44.83 K | $15.33 M |
| 04/29/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.06 | 11.32 K | $14.51 M |
| 04/28/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.04 | 6.50 K | $14.51 M |
| 04/27/2026 | $1.11 | $1.20 (8.11%) | $1.23 | $1.05 | 56.40 K | $16.28 M |
| 04/24/2026 | $1.03 | $1.12 (8.74%) | $1.12 | $0.99 | 55.90 K | $15.19 M |
| 04/23/2026 | $1.15 | $1.08 (-6.09%) | $1.25 | $1.07 | 27.28 K | $14.65 M |
| 04/22/2026 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.15 | 25.10 K | $15.87 M |
| 04/21/2026 | $1.26 | $1.21 (-3.97%) | $1.33 | $1.20 | 46.70 K | $16.41 M |
| 04/20/2026 | $1.23 | $1.25 (1.63%) | $1.29 | $1.23 | 153.33 K | $16.96 M |
| 04/17/2026 | $1.18 | $1.21 (2.54%) | $1.25 | $1.17 | 49.48 K | $16.41 M |
| 04/16/2026 | $1.11 | $1.16 (4.5%) | $1.26 | $1.11 | 117.27 K | $15.74 M |
| 04/15/2026 | $1.15 | $1.12 (-2.61%) | $1.20 | $1.10 | 22.31 K | $15.19 M |
| 04/14/2026 | $1.05 | $1.17 (11.43%) | $1.18 | $1.05 | 48.84 K | $15.87 M |
| 04/13/2026 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.10 | 40.04 K | $15.19 M |
| 04/10/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.15 | 53.92 K | $16.01 M |
| 04/09/2026 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.15 | 15.92 K | $15.87 M |
| 04/08/2026 | $1.13 | $1.18 (4.42%) | $1.24 | $1.12 | 93.10 K | $16.01 M |
| 04/07/2026 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.17 | 31.40 K | $15.87 M |
| 04/06/2026 | $1.11 | $1.22 (9.91%) | $1.24 | $1.11 | 57.41 K | $16.55 M |
| 04/02/2026 | $1.04 | $1.11 (6.73%) | $1.15 | $1.04 | 39.20 K | $15.06 M |
| 04/01/2026 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.09 | 5.72 K | $14.79 M |
| 03/31/2026 | $1.00 | $1.14 (14%) | $1.25 | $0.99 | 78.21 K | $15.46 M |
| 03/30/2026 | $1.20 | $1.11 (-7.5%) | $1.24 | $1.10 | 40.80 K | $15.06 M |
| 03/27/2026 | $1.07 | $1.24 (15.89%) | $1.35 | $0.95 | 223.73 K | $16.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
