Caring Brands Stock Price History
NASDAQ: CABRConsumer DiscretionaryPackage Goods/CosmeticsUSD
1.160.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CABR price history at a glance
The price history for Caring Brands (CABR) on this page begins on November 17, 2025, when the stock closed at $0.96; it most recently closed at $1.16 on October 5, 2026. The highest price in this record is $1.84, reached on August 3, 2026; the latest close is 37.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $1.84
- Date of high
- Aug 3, 2026
- Low since 2025
- $0.71
- Date of low
- Nov 17, 2025
- 52-week high
- $1.84
- 52-week low
- $0.71
- Last close
- $1.16
CABR returns
1 week
0.00%
1 month
+3.57%
3 months
-13.43%
6 months
-1.69%
Year to date
+35.20%
CABR price return, excluding dividends.
CABR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.16 | +16.00% |
| 2025* | 1.00 | +4.17% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CABR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.14 | 1.18 | 1.14 | 1.16 | 0.00% | |
| 1.17 | 1.24 | 1.13 | 1.16 | -4.92% | |
| 1.26 | 1.26 | 1.19 | 1.22 | -2.40% | |
| 1.18 | 1.31 | 1.18 | 1.25 | +10.62% | |
| 1.21 | 1.21 | 1.13 | 1.13 | -2.59% | |
| 1.16 | 1.23 | 1.11 | 1.16 | -2.52% | |
| 1.20 | 1.23 | 1.16 | 1.19 | 0.00% | |
| 1.20 | 1.20 | 1.19 | 1.19 | -2.46% | |
| 1.25 | 1.31 | 1.22 | 1.22 | -1.61% | |
| 1.19 | 1.30 | 1.18 | 1.24 | +0.24% | |
| 1.21 | 1.24 | 1.15 | 1.24 | +1.81% | |
| 1.21 | 1.23 | 1.21 | 1.22 | -2.80% | |
| 1.26 | 1.26 | 1.22 | 1.25 | -4.58% | |
| 1.30 | 1.33 | 1.30 | 1.31 | +0.77% | |
| 1.34 | 1.43 | 1.29 | 1.30 | -7.14% | |
| 1.25 | 1.42 | 1.25 | 1.40 | +3.70% | |
| 1.26 | 1.35 | 1.22 | 1.35 | +10.66% | |
| 1.16 | 1.24 | 1.11 | 1.22 | +3.39% | |
| 1.25 | 1.25 | 1.16 | 1.18 | +1.72% | |
| 1.15 | 1.24 | 1.11 | 1.16 | -2.52% | |
| 1.13 | 1.20 | 1.12 | 1.19 | +4.39% | |
| 1.10 | 1.14 | 1.07 | 1.14 | +1.79% | |
| 1.10 | 1.22 | 1.05 | 1.12 | +0.90% | |
| 1.26 | 1.31 | 1.10 | 1.11 | -11.90% | |
| 1.26 | 1.36 | 1.25 | 1.26 | -0.79% | |
| 1.38 | 1.38 | 1.26 | 1.27 | -13.01% | |
| 1.37 | 1.58 | 1.34 | 1.46 | +8.15% | |
| 1.36 | 1.38 | 1.33 | 1.35 | +0.75% | |
| 1.38 | 1.38 | 1.33 | 1.34 | -3.60% | |
| 1.38 | 1.42 | 1.34 | 1.39 | +0.72% | |
| 1.31 | 1.45 | 1.27 | 1.38 | +3.76% | |
| 1.33 | 1.35 | 1.25 | 1.33 | +3.50% | |
| 1.30 | 1.37 | 1.26 | 1.29 | -4.81% | |
| 1.34 | 1.35 | 1.25 | 1.35 | +4.65% | |
| 1.35 | 1.38 | 1.29 | 1.29 | -3.01% | |
| 1.39 | 1.39 | 1.31 | 1.33 | -4.32% | |
| 1.37 | 1.45 | 1.35 | 1.39 | +2.21% | |
| 1.30 | 1.41 | 1.30 | 1.36 | +2.26% | |
| 1.38 | 1.45 | 1.32 | 1.33 | -3.62% | |
| 1.35 | 1.43 | 1.35 | 1.38 | +5.34% | |
| 1.38 | 1.42 | 1.30 | 1.31 | -5.76% | |
| 1.51 | 1.53 | 1.37 | 1.39 | -5.44% | |
| 1.55 | 1.55 | 1.40 | 1.47 | +2.08% | |
| 1.38 | 1.44 | 1.32 | 1.44 | +7.87% | |
| 1.65 | 1.84 | 1.28 | 1.34 | -17.08% | |
| 1.62 | 1.67 | 1.56 | 1.61 | +3.21% | |
| 1.59 | 1.62 | 1.56 | 1.56 | 0.00% | |
| 1.61 | 1.62 | 1.56 | 1.56 | -2.80% | |
| 1.60 | 1.62 | 1.59 | 1.61 | +0.94% | |
| 1.62 | 1.62 | 1.56 | 1.59 | +1.92% | |
| 1.59 | 1.60 | 1.56 | 1.56 | 0.00% | |
| 1.55 | 1.62 | 1.55 | 1.56 | +3.31% | |
| 1.45 | 1.53 | 1.45 | 1.51 | +4.14% | |
| 1.45 | 1.50 | 1.40 | 1.45 | 0.00% | |
| 1.40 | 1.45 | 1.40 | 1.45 | +4.32% | |
| 1.28 | 1.49 | 1.28 | 1.39 | +5.30% | |
| 1.42 | 1.42 | 1.28 | 1.32 | -1.49% | |
| 1.35 | 1.42 | 1.34 | 1.34 | -1.83% | |
| 1.28 | 1.37 | 1.28 | 1.37 | +5.00% | |
| 1.25 | 1.34 | 1.25 | 1.30 | +1.56% | |
| 1.24 | 1.34 | 1.24 | 1.28 | -1.54% | |
| 1.25 | 1.40 | 1.19 | 1.30 | -0.76% | |
| 1.45 | 1.46 | 1.24 | 1.31 | -10.88% | |
| 1.34 | 1.73 | 1.32 | 1.47 | +9.70% | |
| 1.33 | 1.40 | 1.31 | 1.34 | +1.52% | |
| 1.49 | 1.50 | 1.30 | 1.32 | -10.81% | |
| 1.38 | 1.52 | 1.30 | 1.48 | +6.47% | |
| 1.38 | 1.49 | 1.38 | 1.39 | +2.21% | |
| 1.30 | 1.38 | 1.30 | 1.36 | +0.74% | |
| 1.44 | 1.44 | 1.31 | 1.35 | -4.93% | |
| 1.24 | 1.44 | 1.24 | 1.42 | +14.52% | |
| 1.28 | 1.28 | 1.17 | 1.24 | 0.00% | |
| 1.18 | 1.26 | 1.18 | 1.24 | +2.48% | |
| 1.18 | 1.22 | 1.14 | 1.21 | +5.22% | |
| 1.14 | 1.19 | 1.03 | 1.15 | 0.00% | |
| 1.15 | 1.19 | 1.10 | 1.15 | -1.71% | |
| 1.19 | 1.25 | 1.13 | 1.17 | 0.00% | |
| 1.28 | 1.28 | 1.10 | 1.17 | -2.50% | |
| 1.32 | 1.34 | 1.20 | 1.20 | -6.61% | |
| 1.33 | 1.43 | 1.27 | 1.29 | -3.38% | |
| 1.23 | 1.39 | 1.17 | 1.33 | +10.83% | |
| 1.21 | 1.25 | 1.15 | 1.20 | +6.19% | |
| 1.18 | 1.18 | 1.10 | 1.13 | +3.67% | |
| 1.16 | 1.16 | 1.09 | 1.09 | -0.91% | |
| 1.19 | 1.20 | 1.10 | 1.10 | -8.33% | |
| 1.29 | 1.29 | 1.15 | 1.20 | 0.00% | |
| 1.32 | 1.34 | 1.20 | 1.20 | -4.76% | |
| 1.30 | 1.30 | 1.22 | 1.26 | -1.56% | |
| 1.16 | 1.30 | 1.15 | 1.28 | +8.47% | |
| 1.28 | 1.28 | 1.13 | 1.18 | -5.22% | |
| 1.26 | 1.30 | 1.20 | 1.25 | -4.23% | |
| 1.13 | 1.30 | 1.10 | 1.30 | +17.12% | |
| 1.14 | 1.15 | 1.08 | 1.11 | -4.31% | |
| 1.09 | 1.20 | 1.09 | 1.16 | +7.41% | |
| 1.15 | 1.17 | 1.05 | 1.08 | -7.69% | |
| 1.16 | 1.18 | 0.95 | 1.17 | +1.74% | |
| 1.00 | 1.20 | 0.999 | 1.15 | +16.28% | |
| 0.90 | 1.00 | 0.89 | 0.989 | +11.12% | |
| 0.86 | 0.91 | 0.86 | 0.89 | -3.26% | |
| 0.91 | 0.92 | 0.88 | 0.92 | +4.55% | |
| 0.91 | 0.93 | 0.88 | 0.88 | -6.38% | |
| 0.95 | 0.975 | 0.91 | 0.94 | -4.08% | |
| 1.02 | 1.04 | 0.98 | 0.98 | -7.55% | |
| 1.16 | 1.16 | 1.02 | 1.06 | -0.93% | |
| 0.983 | 1.07 | 0.95 | 1.07 | +17.58% | |
| 0.875 | 1.00 | 0.86 | 0.91 | +6.31% | |
| 0.899 | 0.922 | 0.856 | 0.856 | -8.35% | |
| 0.94 | 0.97 | 0.90 | 0.934 | -0.85% | |
| 0.99 | 0.99 | 0.935 | 0.942 | -0.63% | |
| 1.07 | 1.09 | 0.93 | 0.948 | -4.44% | |
| 1.06 | 1.09 | 0.992 | 0.992 | -6.42% | |
| 1.18 | 1.18 | 0.984 | 1.06 | -6.19% | |
| 1.10 | 1.17 | 1.07 | 1.13 | +5.61% | |
| 1.06 | 1.10 | 1.06 | 1.07 | 0.00% | |
| 1.12 | 1.12 | 1.04 | 1.07 | -10.83% | |
| 1.11 | 1.23 | 1.05 | 1.20 | +7.14% | |
| 1.03 | 1.12 | 0.99 | 1.12 | +3.70% | |
| 1.15 | 1.25 | 1.07 | 1.08 | -7.69% | |
| 1.21 | 1.23 | 1.15 | 1.17 | -3.31% | |
| 1.26 | 1.33 | 1.20 | 1.21 | -3.20% | |
| 1.23 | 1.29 | 1.23 | 1.25 | +3.31% | |
| 1.18 | 1.25 | 1.17 | 1.21 | +4.31% | |
| 1.11 | 1.26 | 1.11 | 1.16 | +3.57% | |
| 1.15 | 1.20 | 1.10 | 1.12 | -4.27% | |
| 1.05 | 1.18 | 1.05 | 1.17 | +4.46% | |
| 1.19 | 1.20 | 1.10 | 1.12 | -5.08% | |
| 1.20 | 1.25 | 1.15 | 1.18 | +0.85% | |
| 1.19 | 1.21 | 1.15 | 1.17 | -0.85% | |
| 1.13 | 1.24 | 1.12 | 1.18 | +0.85% | |
| 1.23 | 1.24 | 1.17 | 1.17 | -4.10% | |
| 1.11 | 1.24 | 1.11 | 1.22 | +9.91% | |
| 1.04 | 1.15 | 1.04 | 1.11 | +1.83% | |
| 1.18 | 1.18 | 1.09 | 1.09 | -4.39% | |
| 1.00 | 1.25 | 0.99 | 1.14 | +2.70% | |
| 1.20 | 1.24 | 1.10 | 1.11 | -10.48% | |
| 1.07 | 1.35 | 0.95 | 1.24 | +16.98% | |
| 0.985 | 1.08 | 0.97 | 1.06 | +1.92% | |
| 0.80 | 1.05 | 0.775 | 1.04 | +10.52% | |
| 0.94 | 0.98 | 0.891 | 0.941 | +0.11% | |
| 0.99 | 1.02 | 0.921 | 0.94 | -10.48% | |
| 0.99 | 1.20 | 0.94 | 1.05 | +13.15% | |
| 0.94 | 0.94 | 0.915 | 0.928 | -4.72% | |
| 0.87 | 1.00 | 0.862 | 0.974 | +12.99% | |
| 0.85 | 0.89 | 0.84 | 0.862 | +3.36% | |
| 0.825 | 0.85 | 0.825 | 0.834 | -1.88% | |
| 0.85 | 0.87 | 0.82 | 0.85 | +2.78% | |
| 0.845 | 0.86 | 0.82 | 0.827 | +0.85% | |
| 0.83 | 0.908 | 0.82 | 0.82 | -4.09% | |
| 0.81 | 0.90 | 0.81 | 0.855 | +5.56% | |
| 0.86 | 0.90 | 0.801 | 0.81 | -4.71% | |
| 0.89 | 0.92 | 0.835 | 0.85 | -3.41% | |
| 1.04 | 1.06 | 0.775 | 0.88 | -12.87% | |
| 0.921 | 1.06 | 0.831 | 1.01 | +12.72% | |
| 0.97 | 0.97 | 0.845 | 0.896 | -1.32% | |
| 0.85 | 0.98 | 0.787 | 0.908 | +6.82% | |
| 0.82 | 0.90 | 0.818 | 0.85 | -1.85% | |
| 0.89 | 0.92 | 0.76 | 0.866 | -0.46% | |
| 0.745 | 0.908 | 0.728 | 0.87 | +16.78% | |
| 0.82 | 0.82 | 0.735 | 0.745 | -1.32% | |
| 0.79 | 0.872 | 0.751 | 0.755 | -7.93% | |
| 0.823 | 0.862 | 0.82 | 0.82 | -1.32% | |
| 0.85 | 0.91 | 0.831 | 0.831 | +0.12% | |
| 0.875 | 0.92 | 0.83 | 0.83 | -5.68% | |
| 0.91 | 0.91 | 0.84 | 0.88 | -2.22% | |
| 0.88 | 0.945 | 0.88 | 0.90 | +4.65% | |
| 0.891 | 0.97 | 0.86 | 0.86 | -11.34% | |
| 0.87 | 0.97 | 0.87 | 0.97 | +9.48% | |
| 0.934 | 0.95 | 0.88 | 0.886 | +0.57% | |
| 0.88 | 0.98 | 0.86 | 0.881 | -1.01% | |
| 0.87 | 0.98 | 0.87 | 0.89 | +1.83% | |
| 0.98 | 1.00 | 0.869 | 0.874 | -9.05% | |
| 1.07 | 1.07 | 0.96 | 0.961 | -8.48% | |
| 0.92 | 1.09 | 0.92 | 1.05 | +15.38% | |
| 0.82 | 1.02 | 0.82 | 0.91 | +7.95% | |
| 0.782 | 0.859 | 0.78 | 0.843 | +8.08% | |
| 0.801 | 0.853 | 0.75 | 0.78 | -2.50% | |
| 0.805 | 0.89 | 0.80 | 0.80 | -3.61% | |
| 0.87 | 0.935 | 0.81 | 0.83 | -7.37% | |
| 0.93 | 0.96 | 0.851 | 0.896 | -7.44% | |
| 1.12 | 1.28 | 0.85 | 0.968 | -3.20% | |
| 1.05 | 1.10 | 0.96 | 1.00 | -2.91% | |
| 0.98 | 1.22 | 0.913 | 1.03 | +17.31% | |
| 0.855 | 0.98 | 0.855 | 0.878 | -2.01% | |
| 0.963 | 0.963 | 0.889 | 0.896 | -0.44% | |
| 0.897 | 0.98 | 0.895 | 0.90 | +0.56% | |
| 0.934 | 0.934 | 0.865 | 0.895 | -3.76% | |
| 0.99 | 0.99 | 0.85 | 0.93 | -7.92% | |
| 1.08 | 1.11 | 0.904 | 1.01 | -9.01% | |
| 1.22 | 1.22 | 1.07 | 1.11 | -2.63% | |
| 1.18 | 1.23 | 1.14 | 1.14 | -1.72% | |
| 1.23 | 1.31 | 1.11 | 1.16 | -0.85% | |
| 1.33 | 1.45 | 1.15 | 1.17 | -5.65% | |
| 1.07 | 1.30 | 1.05 | 1.24 | +24.00% | |
| 0.91 | 1.05 | 0.869 | 1.00 | +16.55% | |
| 0.894 | 0.908 | 0.81 | 0.858 | +0.94% | |
| 0.821 | 0.934 | 0.821 | 0.85 | -1.51% | |
| 0.78 | 1.03 | 0.78 | 0.863 | +7.87% | |
| 0.86 | 0.88 | 0.78 | 0.80 | -6.98% | |
| 0.85 | 0.928 | 0.78 | 0.86 | -0.35% | |
| 0.92 | 0.963 | 0.863 | 0.863 | -5.58% | |
| 1.03 | 1.04 | 0.914 | 0.914 | -7.40% | |
| 0.89 | 1.07 | 0.89 | 0.987 | +10.90% | |
| 0.81 | 0.99 | 0.778 | 0.89 | +11.25% | |
| 0.93 | 0.98 | 0.80 | 0.80 | -14.16% | |
| 1.01 | 1.07 | 0.866 | 0.932 | -11.24% | |
| 1.19 | 1.22 | 1.01 | 1.05 | -8.70% | |
| 1.14 | 1.28 | 1.14 | 1.15 | +1.77% | |
| 1.25 | 1.26 | 1.10 | 1.13 | -10.32% | |
| 1.34 | 1.40 | 1.23 | 1.26 | -8.70% | |
| 1.52 | 1.55 | 1.26 | 1.38 | -9.21% | |
| 1.44 | 1.65 | 1.39 | 1.52 | +16.92% | |
| 1.42 | 1.44 | 1.09 | 1.30 | -3.70% | |
| 1.16 | 1.47 | 1.12 | 1.35 | +20.54% | |
| 1.09 | 1.17 | 1.04 | 1.12 | +5.66% | |
| 1.01 | 1.10 | 1.00 | 1.06 | +4.95% | |
| 1.03 | 1.09 | 1.01 | 1.01 | -1.94% | |
| 1.05 | 1.05 | 0.91 | 1.03 | -0.96% | |
| 1.08 | 1.09 | 0.99 | 1.04 | -3.70% | |
| 1.02 | 1.15 | 0.99 | 1.08 | +8.00% | |
| 0.901 | 1.08 | 0.87 | 1.00 | +4.17% | |
| 0.82 | 0.97 | 0.73 | 0.96 | +11.11% | |
| 1.06 | 1.08 | 0.83 | 0.864 | -20.73% | |
| 0.75 | 1.35 | 0.72 | 1.09 | +39.92% | |
| 0.87 | 0.87 | 0.71 | 0.779 | -6.48% | |
| 0.983 | 1.01 | 0.816 | 0.833 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CABR chart for longer ranges.