5 DAY PERFORMANCE
-30.17%
1 MONTH PERFORMANCE
-27.68%
3 MONTH PERFORMANCE
-38.64%
6 MONTH PERFORMANCE
-30.77%
YEAR-TO-DATE PERFORMANCE
-5.57%
1 YEAR PERFORMANCE
-78.91%
Caring Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.17 | $1.16 (-0.85%) | $1.24 | $1.13 | 13.23 K | $7.13 M |
| 10/07/2026 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.19 | 12.76 K | $7.50 M |
| 10/06/2026 | $1.18 | $1.25 (5.93%) | $1.31 | $1.18 | 22.40 K | $7.68 M |
| 10/05/2026 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.13 | 8.54 K | $6.94 M |
| 10/02/2026 | $1.16 | $1.16 (0%) | $1.23 | $1.11 | 19.70 K | $7.13 M |
| 10/01/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.16 | 10.17 K | $7.31 M |
| 09/30/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 1.50 K | $7.31 M |
| 09/29/2026 | $1.25 | $1.22 (-2.4%) | $1.31 | $1.22 | 8.40 K | $7.50 M |
| 09/28/2026 | $1.19 | $1.24 (4.2%) | $1.30 | $1.18 | 15.40 K | $7.62 M |
| 09/25/2026 | $1.21 | $1.24 (2.48%) | $1.24 | $1.15 | 12.19 K | $7.62 M |
| 09/24/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.21 | 16.72 K | $7.50 M |
| 09/23/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.22 | 6.90 K | $7.68 M |
| 09/22/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.30 | 23.90 K | $8.05 M |
| 09/21/2026 | $1.34 | $1.30 (-2.99%) | $1.43 | $1.29 | 39.10 K | $7.99 M |
| 09/18/2026 | $1.25 | $1.40 (12%) | $1.42 | $1.25 | 34.20 K | $8.60 M |
| 09/17/2026 | $1.25 | $1.35 (8%) | $1.35 | $1.22 | 34.14 K | $8.29 M |
| 09/16/2026 | $1.16 | $1.22 (5.17%) | $1.24 | $1.11 | 25.30 K | $7.50 M |
| 09/15/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 5.80 K | $7.25 M |
| 09/14/2026 | $1.15 | $1.16 (0.87%) | $1.24 | $1.11 | 33.05 K | $7.13 M |
| 09/11/2026 | $1.13 | $1.19 (5.31%) | $1.20 | $1.12 | 40.05 K | $7.31 M |
| 09/10/2026 | $1.10 | $1.14 (3.64%) | $1.14 | $1.07 | 19.00 K | $7.00 M |
| 09/09/2026 | $1.10 | $1.12 (1.82%) | $1.22 | $1.05 | 41.57 K | $6.88 M |
| 09/08/2026 | $1.26 | $1.11 (-11.9%) | $1.31 | $1.10 | 35.50 K | $6.82 M |
| 09/04/2026 | $1.26 | $1.26 (0%) | $1.36 | $1.25 | 5.31 K | $7.74 M |
| 09/03/2026 | $1.38 | $1.27 (-7.97%) | $1.38 | $1.26 | 32.39 K | $7.80 M |
| 09/02/2026 | $1.37 | $1.46 (6.57%) | $1.58 | $1.34 | 338.51 K | $8.97 M |
| 09/01/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.33 | 5.16 K | $8.29 M |
| 08/31/2026 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.33 | 10.21 K | $8.23 M |
| 08/28/2026 | $1.38 | $1.39 (0.72%) | $1.42 | $1.34 | 21.30 K | $8.54 M |
| 08/27/2026 | $1.31 | $1.38 (5.34%) | $1.45 | $1.27 | 26.70 K | $8.48 M |
| 08/26/2026 | $1.33 | $1.33 (0%) | $1.35 | $1.25 | 25.80 K | $9.89 M |
| 08/25/2026 | $1.30 | $1.29 (-0.77%) | $1.37 | $1.25 | 41.75 K | $9.60 M |
| 08/24/2026 | $1.34 | $1.35 (0.75%) | $1.35 | $1.25 | 13.13 K | $10.04 M |
| 08/21/2026 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.29 | 81.65 K | $9.60 M |
| 08/20/2026 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.31 | 38.60 K | $9.89 M |
| 08/19/2026 | $1.37 | $1.39 (1.46%) | $1.45 | $1.35 | 42.22 K | $10.34 M |
| 08/18/2026 | $1.30 | $1.36 (4.62%) | $1.41 | $1.30 | 29.43 K | $10.12 M |
| 08/17/2026 | $1.38 | $1.33 (-3.62%) | $1.45 | $1.32 | 13.52 K | $9.89 M |
| 08/14/2026 | $1.35 | $1.38 (2.22%) | $1.43 | $1.35 | 54.10 K | $10.27 M |
| 08/13/2026 | $1.38 | $1.31 (-5.07%) | $1.42 | $1.30 | 65.90 K | $9.74 M |
| 08/12/2026 | $1.51 | $1.39 (-7.95%) | $1.53 | $1.37 | 48.28 K | $10.34 M |
| 08/11/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.40 | 34.80 K | $10.94 M |
| 08/10/2026 | $1.38 | $1.44 (4.35%) | $1.44 | $1.32 | 67.35 K | $10.71 M |
| 08/07/2026 | $1.65 | $1.34 (-18.79%) | $1.84 | $1.28 | 630.50 K | $9.97 M |
| 08/06/2026 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.56 | 379.82 K | $11.98 M |
| 08/05/2026 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.56 | 11.80 K | $11.60 M |
| 08/04/2026 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.56 | 55.33 K | $11.60 M |
| 08/03/2026 | $1.60 | $1.61 (0.63%) | $1.62 | $1.59 | 29.20 K | $11.98 M |
| 07/31/2026 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.56 | 6.90 K | $11.83 M |
| 07/30/2026 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.56 | 3.10 K | $11.60 M |
| 07/29/2026 | $1.55 | $1.56 (0.65%) | $1.62 | $1.55 | 40.50 K | $11.60 M |
| 07/28/2026 | $1.45 | $1.51 (4.14%) | $1.53 | $1.45 | 72.93 K | $11.23 M |
| 07/27/2026 | $1.45 | $1.45 (0%) | $1.50 | $1.40 | 50.21 K | $10.79 M |
| 07/24/2026 | $1.40 | $1.45 (3.57%) | $1.45 | $1.40 | 15.50 K | $10.79 M |
| 07/23/2026 | $1.28 | $1.39 (8.59%) | $1.49 | $1.28 | 54.10 K | $10.34 M |
| 07/22/2026 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.28 | 73.40 K | $9.82 M |
| 07/21/2026 | $1.35 | $1.34 (-0.74%) | $1.42 | $1.34 | 90.92 K | $9.97 M |
| 07/20/2026 | $1.28 | $1.37 (7.03%) | $1.37 | $1.28 | 29.12 K | $10.19 M |
| 07/17/2026 | $1.25 | $1.30 (4%) | $1.34 | $1.25 | 26.94 K | $9.67 M |
| 07/16/2026 | $1.24 | $1.28 (3.23%) | $1.34 | $1.24 | 35.50 K | $9.52 M |
| 07/15/2026 | $1.25 | $1.30 (4%) | $1.40 | $1.19 | 144.60 K | $9.67 M |
| 07/14/2026 | $1.45 | $1.31 (-9.66%) | $1.46 | $1.24 | 75.00 K | $9.74 M |
| 07/13/2026 | $1.34 | $1.47 (9.7%) | $1.73 | $1.32 | 88.25 K | $10.94 M |
| 07/10/2026 | $1.33 | $1.34 (0.75%) | $1.40 | $1.31 | 45.83 K | $9.97 M |
| 07/09/2026 | $1.49 | $1.32 (-11.41%) | $1.50 | $1.30 | 90.45 K | $9.82 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.
