Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Caring Brands I (CABR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.08 1.15 1.07 1.11 722
2nd Apr 2026 (Thu) 1.08 1.15 1.07 1.11 722
1st Apr 2026 (Wed) 1.13 1.13 1.10 1.09 201
31st Mar 2026 (Tue) 1.01 1.225 1.01 1.14 1,000
30th Mar 2026 (Mon) 1.19 1.19 1.13 1.11 1,603
27th Mar 2026 (Fri) 1.12 1.34 1.12 1.24 7,319
26th Mar 2026 (Thu) 1.00 1.08 1.00 1.06 1,834
25th Mar 2026 (Wed) 0.7875 1.05 0.7875 1.04 53,492
24th Mar 2026 (Tue) 0.965 0.965 0.9266 0.941 126
23rd Mar 2026 (Mon) 0.9703 0.9875 0.95 0.94 1,474
20th Mar 2026 (Fri) 0.99 1.19 0.94 1.05 761
19th Mar 2026 (Thu) 0.925 0.93 0.925 0.9278 219
18th Mar 2026 (Wed) 0.89 0.983 0.8622 0.9737 1,689
17th Mar 2026 (Tue) 0.847 0.8887 0.847 0.8622 707
16th Mar 2026 (Mon) 0.8254 0.8254 0.8254 0.834 917
13th Mar 2026 (Fri) 0.8499 0.87 0.833 0.85 6,267
12th Mar 2026 (Thu) 0.8222 0.86 0.82 0.8268 893
11th Mar 2026 (Wed) 0.86 0.87 0.845 0.82 2,377
10th Mar 2026 (Tue) 0.8156 0.8981 0.8156 0.8551 2,407
9th Mar 2026 (Mon) 0.8466 0.8466 0.8018 0.81 623
6th Mar 2026 (Fri) 0.85 0.9199 0.847 0.85 5,100
5th Mar 2026 (Thu) 0.912 0.9289 0.80 0.88 1,202
4th Mar 2026 (Wed) 0.88 1.055 0.8374 1.01 25,981
3rd Mar 2026 (Tue) 0.93 0.95 0.86 0.8956 0
2nd Mar 2026 (Mon) 0.80 0.97 0.80 0.9078 4,453
27th Feb 2026 (Fri) 0.8697 0.89 0.86 0.8501 1,709
26th Feb 2026 (Thu) 0.8663 0.8663 0.8663 0.8663 101
25th Feb 2026 (Wed) 0.82 0.8701 0.82 0.8701 0
24th Feb 2026 (Tue) 0.82 0.82 0.755 0.755 0
23rd Feb 2026 (Mon) 0.82 0.82 0.7511 0.755 1,871
20th Feb 2026 (Fri) 0.82 0.8308 0.82 0.8202 1,851
19th Feb 2026 (Thu) 0.86 0.8895 0.8595 0.8312 2,278
18th Feb 2026 (Wed) 0.8303 0.8303 0.8303 0.8302 118
17th Feb 2026 (Tue) 0.88 0.88 0.86 0.88 135
16th Feb 2026 (Mon) 0.8818 0.9298 0.8817 0.90 777
13th Feb 2026 (Fri) 0.8818 0.9298 0.8817 0.90 777
12th Feb 2026 (Thu) 0.9297 0.9319 0.8601 0.86 100
11th Feb 2026 (Wed) 0.92 0.9502 0.8953 0.97 5,909
10th Feb 2026 (Tue) 0.865 0.8859 0.865 0.8859 81
9th Feb 2026 (Mon) 0.865 0.9587 0.865 0.8806 3,169
6th Feb 2026 (Fri) 0.9001 0.9199 0.8901 0.89 891
5th Feb 2026 (Thu) 0.95 0.98 0.8908 0.8741 3,737
FTSE 100 Latest
Value10,436.29
Change71.50