5 DAY PERFORMANCE
-5.32%
1 MONTH PERFORMANCE
-27.68%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-41.73%
YEAR-TO-DATE PERFORMANCE
-5.57%
Caring Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.02 | 115.08 K | $14.65 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 | $16.36 M |
| 04/01/2026 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.09 | 5.72 K | $16.06 M |
| 03/31/2026 | $1.00 | $1.14 (14%) | $1.25 | $0.99 | 78.21 K | $16.80 M |
| 03/30/2026 | $1.20 | $1.11 (-7.5%) | $1.24 | $1.10 | 40.80 K | $16.36 M |
| 03/27/2026 | $1.07 | $1.24 (15.89%) | $1.35 | $0.95 | 223.73 K | $18.27 M |
| 03/26/2026 | $0.99 | $1.06 (7.61%) | $1.08 | $0.97 | 78.34 K | $15.62 M |
| 03/25/2026 | $0.80 | $1.04 (30%) | $1.05 | $0.78 | 421.10 K | $15.33 M |
| 03/24/2026 | $0.94 | $0.94 (0.11%) | $0.98 | $0.89 | 97.48 K | $13.87 M |
| 03/23/2026 | $0.99 | $0.94 (-5.02%) | $1.02 | $0.92 | 84.50 K | $13.85 M |
| 03/20/2026 | $0.99 | $1.05 (6.06%) | $1.20 | $0.94 | 808.70 K | $15.47 M |
| 03/19/2026 | $0.94 | $0.93 (-1.3%) | $0.94 | $0.91 | 19.20 K | $13.67 M |
| 03/18/2026 | $0.87 | $0.97 (11.92%) | $1.00 | $0.86 | 105.63 K | $14.35 M |
| 03/17/2026 | $0.85 | $0.86 (1.44%) | $0.89 | $0.84 | 37.51 K | $12.71 M |
| 03/16/2026 | $0.83 | $0.83 (1.04%) | $0.85 | $0.83 | 18.14 K | $12.29 M |
| 03/13/2026 | $0.85 | $0.85 (0%) | $0.87 | $0.82 | 24.55 K | $12.53 M |
| 03/12/2026 | $0.85 | $0.83 (-2.15%) | $0.86 | $0.82 | 18.13 K | $12.18 M |
| 03/11/2026 | $0.83 | $0.82 (-1.2%) | $0.91 | $0.82 | 22.02 K | $12.08 M |
| 03/10/2026 | $0.81 | $0.86 (5.55%) | $0.90 | $0.81 | 53.70 K | $12.60 M |
| 03/09/2026 | $0.86 | $0.81 (-5.81%) | $0.90 | $0.80 | 43.40 K | $11.94 M |
| 03/06/2026 | $0.89 | $0.85 (-4.49%) | $0.92 | $0.84 | 54.30 K | $12.53 M |
| 03/05/2026 | $1.04 | $0.88 (-15.38%) | $1.06 | $0.78 | 146.44 K | $12.97 M |
| 03/04/2026 | $0.92 | $1.01 (9.65%) | $1.06 | $0.83 | 201.00 K | $14.88 M |
| 03/03/2026 | $0.97 | $0.90 (-7.66%) | $0.97 | $0.85 | 43.10 K | $13.20 M |
| 03/02/2026 | $0.85 | $0.91 (6.8%) | $0.98 | $0.79 | 102.14 K | $13.38 M |
| 02/27/2026 | $0.82 | $0.85 (3.66%) | $0.90 | $0.82 | 9.20 K | $12.53 M |
| 02/26/2026 | $0.89 | $0.87 (-2.66%) | $0.92 | $0.76 | 31.94 K | $12.77 M |
| 02/25/2026 | $0.75 | $0.87 (16.76%) | $0.91 | $0.73 | 101.32 K | $12.82 M |
| 02/24/2026 | $0.82 | $0.75 (-9.13%) | $0.82 | $0.74 | 45.50 K | $10.98 M |
| 02/23/2026 | $0.79 | $0.76 (-4.43%) | $0.87 | $0.75 | 21.35 K | $11.13 M |
| 02/20/2026 | $0.82 | $0.82 (-0.33%) | $0.86 | $0.82 | 32.39 K | $12.09 M |
| 02/19/2026 | $0.85 | $0.83 (-2.22%) | $0.91 | $0.83 | 72.90 K | $12.25 M |
| 02/18/2026 | $0.88 | $0.83 (-5.12%) | $0.92 | $0.83 | 48.20 K | $12.23 M |
| 02/17/2026 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.84 | 28.81 K | $12.97 M |
| 02/13/2026 | $0.88 | $0.90 (2.27%) | $0.94 | $0.88 | 17.37 K | $13.26 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.
