Cabaletta Bio, Inc. CABA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,00+0,11 (+5,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,00 | +5,82 % | $1,94 | $2,01 | $1,83 | 5,69M |
| 2026-10-01 | $1,89 | -1,56 % | $1,92 | $1,97 | $1,86 | 8,53M |
| 2026-09-30 | $1,92 | -3,03 % | $2,01 | $2,01 | $1,90 | 8,05M |
| 2026-09-29 | $1,98 | -1,00 % | $2,01 | $2,03 | $1,95 | 4,19M |
| 2026-09-28 | $2,00 | -3,38 % | $2,06 | $2,07 | $1,98 | 5,44M |
| 2026-09-25 | $2,07 | -3,94 % | $2,17 | $2,17 | $2,05 | 3,10M |
| 2026-09-24 | $2,15 | -2,93 % | $2,23 | $2,23 | $2,06 | 5,59M |
| 2026-09-23 | $2,22 | -11,20 % | $2,53 | $2,56 | $2,19 | 8,67M |
| 2026-09-22 | $2,50 | +1,63 % | $2,48 | $2,60 | $2,46 | 5,31M |
| 2026-09-21 | $2,46 | -3,53 % | $2,64 | $2,65 | $2,45 | 4,73M |
| 2026-09-18 | $2,55 | -1,16 % | $2,55 | $2,61 | $2,52 | 12,48M |
| 2026-09-17 | $2,58 | +3,61 % | $2,52 | $2,59 | $2,50 | 4,26M |
| 2026-09-16 | $2,49 | -4,05 % | $2,65 | $2,68 | $2,48 | 6,14M |
| 2026-09-15 | $2,60 | -10,82 % | $2,89 | $2,92 | $2,57 | 7,23M |
| 2026-09-14 | $2,91 | +6,59 % | $2,72 | $3,04 | $2,71 | 6,31M |
| 2026-09-11 | $2,73 | -0,36 % | $2,77 | $2,89 | $2,67 | 7,43M |
| 2026-09-10 | $2,74 | -5,84 % | $2,85 | $2,88 | $2,69 | 7,08M |
| 2026-09-09 | $2,91 | -11,01 % | $3,28 | $3,28 | $2,90 | 6,51M |
| 2026-09-08 | $3,27 | -5,76 % | $3,43 | $3,48 | $3,26 | 3,06M |
| 2026-09-04 | $3,47 | -0,29 % | $3,46 | $3,60 | $3,40 | 4,89M |
| 2026-09-03 | $3,48 | -2,52 % | $3,63 | $3,75 | $3,47 | 7,44M |
| 2026-09-02 | $3,57 | +8,18 % | $3,27 | $3,58 | $3,25 | 8,04M |
| 2026-09-01 | $3,30 | +6,11 % | $3,00 | $3,32 | $2,84 | 6,65M |
| 2026-08-31 | $3,11 | -0,32 % | $3,11 | $3,20 | $3,08 | 3,02M |
| 2026-08-28 | $3,12 | -7,69 % | $3,36 | $3,38 | $3,11 | 3,23M |
| 2026-08-27 | $3,38 | +4,00 % | $3,24 | $3,44 | $3,23 | 3,80M |
| 2026-08-26 | $3,25 | +0,93 % | $3,20 | $3,27 | $3,17 | 2,48M |
| 2026-08-25 | $3,22 | +3,87 % | $3,14 | $3,28 | $3,11 | 3,97M |
| 2026-08-24 | $3,10 | -0,96 % | $3,09 | $3,17 | $3,01 | 3,11M |
| 2026-08-21 | $3,13 | -1,88 % | $3,20 | $3,34 | $3,09 | 4,40M |
| 2026-08-20 | $3,19 | +2,90 % | $3,04 | $3,24 | $2,95 | 5,74M |
| 2026-08-19 | $3,10 | +6,53 % | $2,95 | $3,28 | $2,92 | 10,45M |
| 2026-08-18 | $2,91 | +0,69 % | $2,89 | $2,96 | $2,82 | 6,98M |
| 2026-08-17 | $2,89 | +5,09 % | $2,76 | $2,99 | $2,71 | 7,91M |
| 2026-08-14 | $2,75 | +1,48 % | $2,68 | $2,77 | $2,64 | 2,35M |
| 2026-08-13 | $2,71 | -4,91 % | $2,85 | $2,89 | $2,70 | 3,10M |
| 2026-08-12 | $2,85 | +2,15 % | $2,74 | $2,87 | $2,74 | 2,81M |
| 2026-08-11 | $2,79 | -0,36 % | $2,82 | $2,84 | $2,73 | 3,53M |
| 2026-08-10 | $2,80 | +0,36 % | $2,78 | $2,83 | $2,74 | 2,78M |
| 2026-08-07 | $2,79 | +1,09 % | $2,80 | $2,82 | $2,74 | 2,70M |
| 2026-08-06 | $2,76 | +1,85 % | $2,68 | $2,82 | $2,66 | 2,74M |
| 2026-08-05 | $2,71 | -2,17 % | $2,77 | $2,83 | $2,64 | 10,23M |
| 2026-08-04 | $2,77 | +2,97 % | $2,70 | $2,82 | $2,70 | 2,71M |
| 2026-08-03 | $2,69 | +0,37 % | $2,67 | $2,71 | $2,59 | 1,87M |
| 2026-07-31 | $2,68 | -1,47 % | $2,72 | $2,72 | $2,60 | 1,91M |
| 2026-07-30 | $2,72 | +3,82 % | $2,65 | $2,73 | $2,63 | 1,29M |
| 2026-07-29 | $2,62 | -4,03 % | $2,72 | $2,78 | $2,62 | 2,16M |
| 2026-07-28 | $2,73 | +0,37 % | $2,71 | $2,74 | $2,63 | 1,88M |
| 2026-07-27 | $2,72 | +1,12 % | $2,71 | $2,82 | $2,67 | 2,19M |
| 2026-07-24 | $2,69 | -1,10 % | $2,73 | $2,75 | $2,63 | 1,66M |
| 2026-07-23 | $2,72 | -1,09 % | $2,70 | $2,81 | $2,69 | 2,31M |
| 2026-07-22 | $2,75 | -2,48 % | $2,80 | $2,82 | $2,70 | 1,84M |
| 2026-07-21 | $2,82 | +2,55 % | $2,74 | $2,86 | $2,73 | 2,59M |
| 2026-07-20 | $2,75 | -2,83 % | $2,83 | $2,87 | $2,74 | 2,69M |
| 2026-07-17 | $2,83 | +5,99 % | $2,61 | $2,86 | $2,60 | 3,51M |
| 2026-07-16 | $2,67 | -3,61 % | $2,77 | $2,77 | $2,59 | 2,68M |
| 2026-07-15 | $2,77 | +3,75 % | $2,68 | $2,78 | $2,64 | 3,68M |
| 2026-07-14 | $2,67 | -3,44 % | $2,76 | $2,78 | $2,66 | 3,18M |
| 2026-07-13 | $2,77 | -7,06 % | $2,92 | $2,96 | $2,73 | 4,32M |
| 2026-07-10 | $2,97 | -4,49 % | $3,13 | $3,13 | $2,80 | 6,38M |
| 2026-07-09 | $3,12 | -0,48 % | $3,15 | $3,24 | $3,01 | 6,37M |
| 2026-07-08 | $3,13 | +0,97 % | $3,05 | $3,23 | $2,98 | 7,88M |
| 2026-07-07 | $3,10 | +2,99 % | $3,01 | $3,14 | $2,88 | 7,49M |
| 2026-07-06 | $3,01 | -5,64 % | $3,22 | $3,33 | $2,98 | 7,80M |
| 2026-07-02 | $3,19 | +6,69 % | $3,11 | $3,28 | $3,08 | 8,58M |
| 2026-07-01 | $2,99 | -3,86 % | $3,11 | $3,18 | $2,92 | 5,76M |
| 2026-06-30 | $3,11 | 0,00 % | $3,12 | $3,21 | $3,03 | 4,57M |
| 2026-06-29 | $3,11 | +2,30 % | $3,00 | $3,20 | $2,98 | 5,54M |
| 2026-06-26 | $3,04 | +4,11 % | $2,90 | $3,08 | $2,82 | 24,30M |
| 2026-06-25 | $2,92 | -3,63 % | $3,04 | $3,15 | $2,87 | 3,70M |
| 2026-06-24 | $3,03 | +0,33 % | $3,02 | $3,08 | $2,95 | 3,00M |
| 2026-06-23 | $3,02 | +0,33 % | $2,93 | $3,12 | $2,93 | 3,14M |
| 2026-06-22 | $3,01 | +5,99 % | $2,99 | $3,07 | $2,91 | 6,51M |
| 2026-06-18 | $2,84 | 0,00 % | $2,89 | $2,96 | $2,83 | 17,20M |
| 2026-06-17 | $2,84 | +1,43 % | $2,80 | $3,09 | $2,79 | 5,14M |
| 2026-06-16 | $2,80 | -6,98 % | $3,01 | $3,03 | $2,77 | 6,16M |
| 2026-06-15 | $3,01 | 0,00 % | $3,09 | $3,19 | $3,00 | 3,24M |
| 2026-06-12 | $3,01 | 0,00 % | $3,00 | $3,05 | $2,90 | 2,91M |
| 2026-06-11 | $3,01 | -0,99 % | $3,07 | $3,11 | $2,96 | 3,13M |
| 2026-06-10 | $3,04 | -5,59 % | $3,15 | $3,38 | $3,03 | 2,90M |
| 2026-06-09 | $3,22 | +0,62 % | $3,22 | $3,24 | $2,98 | 4,55M |
| 2026-06-08 | $3,20 | -1,54 % | $3,30 | $3,36 | $3,13 | 2,98M |
| 2026-06-05 | $3,25 | -7,41 % | $3,48 | $3,51 | $3,21 | 4,29M |
| 2026-06-04 | $3,51 | -1,96 % | $3,52 | $3,61 | $3,36 | 3,83M |
| 2026-06-03 | $3,58 | -2,72 % | $3,84 | $3,93 | $3,43 | 4,65M |
| 2026-06-02 | $3,68 | +0,27 % | $3,66 | $3,88 | $3,54 | 3,44M |
| 2026-06-01 | $3,67 | -2,91 % | $3,83 | $3,86 | $3,63 | 2,71M |
| 2026-05-29 | $3,78 | +0,27 % | $3,80 | $3,89 | $3,66 | 2,54M |
| 2026-05-28 | $3,77 | -1,57 % | $3,83 | $3,97 | $3,77 | 2,62M |
| 2026-05-27 | $3,83 | +2,96 % | $3,71 | $4,08 | $3,71 | 5,35M |