Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
2.420
+0.050 (2.11%)
Jun 10, 2025, 9:46 AM - Market open

Cabaletta Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20252.502.592.312.372.37-4.44%1,567,353
Jun 6, 20252.202.502.202.482.4813.76%2,317,695
Jun 5, 20252.212.272.042.182.18-1.36%1,568,881
Jun 4, 20252.212.362.182.212.211.38%2,092,457
Jun 3, 20252.072.232.032.182.185.83%2,083,311
Jun 2, 20251.862.081.852.062.0610.16%1,700,770
May 30, 20251.901.991.821.871.87-2.09%1,028,272
May 29, 20251.891.921.811.911.912.14%617,616
May 28, 20251.741.921.701.871.877.47%1,141,239
May 27, 20251.791.801.681.741.74-0.57%1,084,451
May 23, 20251.761.761.701.751.75-1.69%690,517
May 22, 20251.741.801.671.781.78-0.84%1,002,691
May 21, 20251.881.881.691.801.80-4.52%1,490,580
May 20, 20251.901.971.801.881.88-2.08%2,150,272
May 19, 20251.952.111.881.921.92-5.42%2,395,531
May 16, 20252.142.161.652.032.0312.15%15,897,488
May 15, 20251.401.831.391.811.8139.23%13,057,888
May 14, 20251.341.371.281.301.30-1.52%845,212
May 13, 20251.311.361.261.321.322.33%698,916
May 12, 20251.271.341.241.291.298.40%892,694
May 9, 20251.211.271.171.191.19-1.65%372,400
May 8, 20251.161.221.111.211.214.31%477,644
May 7, 20251.141.171.141.161.160.87%387,252
May 6, 20251.281.311.141.151.15-10.16%651,436
May 5, 20251.351.401.261.281.28-4.48%796,977
May 2, 20251.261.411.261.341.347.20%876,086
May 1, 20251.321.331.251.251.25-5.30%531,218
Apr 30, 20251.251.351.231.321.323.13%467,492
Apr 29, 20251.321.331.241.281.28-2.29%388,315
Apr 28, 20251.271.341.271.311.313.15%341,576
Apr 25, 20251.301.311.231.271.27-362,900
Apr 24, 20251.341.381.271.271.27-5.22%506,466
Apr 23, 20251.321.391.301.341.344.69%822,735
Apr 22, 20251.181.311.151.281.289.40%1,052,696
Apr 21, 20251.081.201.081.171.176.36%616,550
Apr 17, 20251.081.141.061.101.101.85%508,710
Apr 16, 20251.121.141.061.081.08-3.57%649,578
Apr 15, 20251.171.201.111.121.12-3.86%866,666
Apr 14, 20251.291.291.101.171.17-5.28%1,397,681
Apr 11, 20251.091.261.091.231.2312.84%802,878
Apr 10, 20251.101.121.041.091.09-3.54%634,691
Apr 9, 20251.071.191.011.131.138.65%1,053,933
Apr 8, 20251.221.221.031.041.04-9.17%846,323
Apr 7, 20251.081.190.991.151.153.15%1,086,027
Apr 4, 20251.151.181.081.111.11-6.72%1,639,103
Apr 3, 20251.181.231.141.191.19-4.03%859,666
Apr 2, 20251.181.271.161.241.245.98%1,358,658
Apr 1, 20251.391.401.161.171.17-15.52%1,709,789
Mar 31, 20251.481.511.361.391.39-10.65%1,623,249
Mar 28, 20251.591.621.501.551.55-3.73%591,033