5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
+37.74%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
+57.38%
1 YEAR PERFORMANCE
-20.59%
Caring Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 7.86 K | |
| 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 |
| 07/08/2026 | $1.38 | $1.48 (7.25%) | $1.52 | $1.30 | 81.90 K | $11.01 M |
| 07/07/2026 | $1.38 | $1.39 (0.72%) | $1.49 | $1.38 | 51.70 K | $10.34 M |
| 07/06/2026 | $1.30 | $1.36 (4.62%) | $1.38 | $1.30 | 48.10 K | $10.12 M |
| 07/02/2026 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.31 | 68.20 K | $18.31 M |
| 07/01/2026 | $1.24 | $1.42 (14.52%) | $1.44 | $1.24 | 168.50 K | $19.26 M |
| 06/30/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.17 | 101.44 K | $16.82 M |
| 06/29/2026 | $1.18 | $1.24 (5.08%) | $1.26 | $1.18 | 27.90 K | $16.82 M |
| 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 |
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.
