Cabaletta Bio, Inc. CABA
NASDAQ · United States · Health Technology
$2.00+0.11 (+5.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |