Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
4.000
+0.290 (7.82%)
Nov 4, 2024, 4:00 PM EST - Market closed
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.71 | 4.08 | 3.66 | 4.00 | 4.00 | 7.82% | 929,917 |
| Nov 1, 2024 | 3.49 | 3.80 | 3.49 | 3.71 | 3.71 | 4.51% | 1,105,013 |
| Oct 31, 2024 | 3.79 | 3.83 | 3.54 | 3.55 | 3.55 | -6.33% | 1,071,395 |
| Oct 30, 2024 | 4.21 | 4.25 | 3.77 | 3.79 | 3.79 | -9.76% | 1,222,260 |
| Oct 29, 2024 | 4.05 | 4.24 | 4.01 | 4.20 | 4.20 | 2.44% | 820,251 |
| Oct 28, 2024 | 3.95 | 4.28 | 3.95 | 4.10 | 4.10 | 4.86% | 707,008 |
| Oct 25, 2024 | 3.88 | 4.02 | 3.85 | 3.91 | 3.91 | 1.43% | 866,004 |
| Oct 24, 2024 | 4.10 | 4.14 | 3.83 | 3.86 | 3.86 | -4.34% | 1,037,350 |
| Oct 23, 2024 | 4.26 | 4.36 | 3.98 | 4.03 | 4.03 | -6.06% | 775,054 |
| Oct 22, 2024 | 4.49 | 4.59 | 4.23 | 4.29 | 4.29 | -5.09% | 1,313,428 |
| Oct 21, 2024 | 4.91 | 4.91 | 4.28 | 4.52 | 4.52 | -7.85% | 1,406,391 |
| Oct 18, 2024 | 4.87 | 4.95 | 4.68 | 4.91 | 4.91 | 1.13% | 539,365 |
| Oct 17, 2024 | 4.71 | 4.88 | 4.54 | 4.85 | 4.85 | 4.08% | 823,786 |
| Oct 16, 2024 | 4.35 | 4.69 | 4.21 | 4.66 | 4.66 | 7.62% | 841,817 |
| Oct 15, 2024 | 4.26 | 4.39 | 4.17 | 4.33 | 4.33 | 1.88% | 437,589 |
| Oct 14, 2024 | 4.20 | 4.36 | 4.12 | 4.25 | 4.25 | 0.95% | 461,476 |
| Oct 11, 2024 | 3.95 | 4.31 | 3.86 | 4.21 | 4.21 | 6.58% | 912,258 |
| Oct 10, 2024 | 4.18 | 4.18 | 3.85 | 3.95 | 3.95 | -4.59% | 1,000,772 |
| Oct 9, 2024 | 4.23 | 4.39 | 4.05 | 4.14 | 4.14 | -4.61% | 529,020 |
| Oct 8, 2024 | 4.02 | 4.46 | 3.97 | 4.34 | 4.34 | 8.23% | 1,872,921 |
| Oct 7, 2024 | 4.24 | 4.32 | 4.00 | 4.01 | 4.01 | -5.87% | 630,822 |
| Oct 4, 2024 | 4.40 | 4.60 | 4.23 | 4.26 | 4.26 | -1.16% | 686,150 |
| Oct 3, 2024 | 4.58 | 4.58 | 4.17 | 4.31 | 4.31 | -6.51% | 542,562 |
| Oct 2, 2024 | 4.55 | 4.70 | 4.28 | 4.61 | 4.61 | -0.65% | 594,649 |
| Oct 1, 2024 | 4.75 | 4.91 | 4.53 | 4.64 | 4.64 | -1.69% | 988,471 |
| Sep 30, 2024 | 4.27 | 4.77 | 4.17 | 4.72 | 4.72 | 10.80% | 774,967 |
| Sep 27, 2024 | 4.06 | 4.31 | 4.06 | 4.26 | 4.26 | 6.77% | 501,763 |
| Sep 26, 2024 | 4.07 | 4.26 | 3.96 | 3.99 | 3.99 | 1.01% | 904,670 |
| Sep 25, 2024 | 4.01 | 4.10 | 3.81 | 3.95 | 3.95 | -1.74% | 839,469 |
| Sep 24, 2024 | 4.39 | 4.39 | 3.96 | 4.02 | 4.02 | -8.01% | 864,215 |
| Sep 23, 2024 | 4.71 | 4.86 | 4.24 | 4.37 | 4.37 | -7.02% | 924,765 |
| Sep 20, 2024 | 4.70 | 4.76 | 4.40 | 4.70 | 4.70 | - | 2,899,338 |
| Sep 19, 2024 | 4.71 | 5.31 | 4.58 | 4.70 | 4.70 | 4.91% | 1,894,580 |
| Sep 18, 2024 | 4.18 | 5.04 | 4.18 | 4.48 | 4.48 | 6.92% | 1,310,703 |
| Sep 17, 2024 | 4.00 | 4.41 | 3.94 | 4.19 | 4.19 | 6.35% | 1,059,789 |
| Sep 16, 2024 | 4.11 | 4.17 | 3.90 | 3.94 | 3.94 | -4.14% | 898,241 |
| Sep 13, 2024 | 4.11 | 4.31 | 4.05 | 4.11 | 4.11 | 1.99% | 976,139 |
| Sep 12, 2024 | 4.28 | 4.41 | 4.03 | 4.03 | 4.03 | -5.40% | 485,126 |
| Sep 11, 2024 | 4.40 | 4.52 | 4.22 | 4.26 | 4.26 | -4.05% | 529,026 |
| Sep 10, 2024 | 4.41 | 4.56 | 4.31 | 4.44 | 4.44 | 0.91% | 477,721 |
| Sep 9, 2024 | 4.28 | 4.57 | 4.28 | 4.40 | 4.40 | 3.29% | 931,834 |
| Sep 6, 2024 | 4.56 | 4.60 | 4.22 | 4.26 | 4.26 | -6.17% | 886,791 |
| Sep 5, 2024 | 5.11 | 5.13 | 4.54 | 4.54 | 4.54 | -10.28% | 612,839 |
| Sep 4, 2024 | 5.08 | 5.28 | 4.90 | 5.06 | 5.06 | - | 937,535 |
| Sep 3, 2024 | 5.61 | 5.83 | 5.06 | 5.06 | 5.06 | -10.12% | 976,242 |
| Aug 30, 2024 | 5.81 | 5.97 | 5.58 | 5.63 | 5.63 | -2.76% | 971,914 |
| Aug 29, 2024 | 5.81 | 6.14 | 5.65 | 5.79 | 5.79 | 0.87% | 570,037 |
| Aug 28, 2024 | 5.74 | 5.77 | 5.45 | 5.74 | 5.74 | -0.35% | 700,948 |
| Aug 27, 2024 | 5.92 | 5.92 | 5.66 | 5.76 | 5.76 | -3.52% | 364,159 |
| Aug 26, 2024 | 6.15 | 6.22 | 5.78 | 5.97 | 5.97 | -1.49% | 653,675 |
| Aug 23, 2024 | 5.90 | 6.26 | 5.89 | 6.06 | 6.06 | 4.48% | 678,046 |
| Aug 22, 2024 | 5.95 | 5.95 | 5.52 | 5.80 | 5.80 | -1.69% | 1,260,910 |
| Aug 21, 2024 | 4.90 | 5.96 | 4.90 | 5.90 | 5.90 | 20.65% | 2,097,853 |
| Aug 20, 2024 | 4.99 | 5.25 | 4.85 | 4.89 | 4.89 | -1.61% | 979,230 |
| Aug 19, 2024 | 4.50 | 5.06 | 4.50 | 4.97 | 4.97 | 9.47% | 1,573,961 |
| Aug 16, 2024 | 4.41 | 4.58 | 4.35 | 4.54 | 4.54 | 1.79% | 722,804 |
| Aug 15, 2024 | 4.48 | 4.68 | 4.39 | 4.46 | 4.46 | 1.83% | 693,441 |
| Aug 14, 2024 | 4.60 | 4.60 | 4.36 | 4.38 | 4.38 | -3.95% | 676,384 |
| Aug 13, 2024 | 4.33 | 4.69 | 4.33 | 4.56 | 4.56 | 4.11% | 1,117,458 |
| Aug 12, 2024 | 4.26 | 4.82 | 4.01 | 4.38 | 4.38 | 5.29% | 2,229,011 |
| Aug 9, 2024 | 4.04 | 4.19 | 3.93 | 4.16 | 4.16 | 3.74% | 3,036,164 |
| Aug 8, 2024 | 4.43 | 4.47 | 3.47 | 4.01 | 4.01 | -34.37% | 7,142,268 |
| Aug 7, 2024 | 6.71 | 6.73 | 6.10 | 6.11 | 6.11 | -6.43% | 558,064 |
| Aug 6, 2024 | 6.57 | 6.71 | 6.26 | 6.53 | 6.53 | 0.62% | 359,375 |
| Aug 5, 2024 | 6.13 | 6.52 | 6.02 | 6.49 | 6.49 | -3.28% | 817,224 |
| Aug 2, 2024 | 6.55 | 6.74 | 6.34 | 6.71 | 6.71 | -2.47% | 763,628 |
| Aug 1, 2024 | 7.16 | 7.22 | 6.68 | 6.88 | 6.88 | -3.10% | 737,781 |
| Jul 31, 2024 | 6.96 | 7.27 | 6.86 | 7.10 | 7.10 | 2.16% | 689,001 |
| Jul 30, 2024 | 7.10 | 7.24 | 6.82 | 6.95 | 6.95 | -1.84% | 609,091 |
| Jul 29, 2024 | 7.21 | 7.26 | 6.88 | 7.08 | 7.08 | -1.53% | 463,022 |
| Jul 26, 2024 | 6.91 | 7.23 | 6.85 | 7.19 | 7.19 | 6.52% | 591,227 |
| Jul 25, 2024 | 6.98 | 7.07 | 6.71 | 6.75 | 6.75 | -2.32% | 1,500,225 |
| Jul 24, 2024 | 7.02 | 7.26 | 6.86 | 6.91 | 6.91 | -2.54% | 730,518 |
| Jul 23, 2024 | 7.14 | 7.28 | 7.05 | 7.09 | 7.09 | -1.39% | 409,717 |
| Jul 22, 2024 | 7.15 | 7.28 | 6.83 | 7.19 | 7.19 | 1.41% | 798,740 |
| Jul 19, 2024 | 7.10 | 7.46 | 6.94 | 7.09 | 7.09 | 0.42% | 862,733 |
| Jul 18, 2024 | 7.59 | 7.69 | 7.06 | 7.06 | 7.06 | -6.61% | 765,943 |
| Jul 17, 2024 | 7.75 | 7.88 | 7.29 | 7.56 | 7.56 | -3.82% | 1,582,850 |
| Jul 16, 2024 | 7.98 | 8.10 | 7.80 | 7.86 | 7.86 | 0.64% | 1,240,452 |
| Jul 15, 2024 | 8.28 | 8.44 | 7.71 | 7.81 | 7.81 | -5.22% | 1,129,981 |
| Jul 12, 2024 | 8.41 | 8.77 | 7.93 | 8.24 | 8.24 | 0.49% | 769,143 |
| Jul 11, 2024 | 8.13 | 8.61 | 8.00 | 8.20 | 8.20 | 3.93% | 1,089,932 |
| Jul 10, 2024 | 7.90 | 7.93 | 7.53 | 7.89 | 7.89 | 1.41% | 627,841 |
| Jul 9, 2024 | 7.54 | 7.79 | 7.17 | 7.78 | 7.78 | 2.91% | 717,189 |
| Jul 8, 2024 | 7.14 | 7.57 | 7.08 | 7.56 | 7.56 | 7.23% | 683,993 |
| Jul 5, 2024 | 7.52 | 7.55 | 6.92 | 7.05 | 7.05 | -6.62% | 713,924 |
| Jul 3, 2024 | 7.39 | 7.81 | 7.24 | 7.55 | 7.55 | 2.17% | 509,395 |
| Jul 2, 2024 | 7.77 | 7.90 | 7.39 | 7.39 | 7.39 | -5.38% | 850,507 |
| Jul 1, 2024 | 7.42 | 7.88 | 7.29 | 7.81 | 7.81 | 4.41% | 948,348 |
| Jun 28, 2024 | 7.41 | 7.62 | 7.08 | 7.48 | 7.48 | 1.91% | 3,404,521 |
| Jun 27, 2024 | 7.28 | 7.48 | 6.98 | 7.34 | 7.34 | 1.10% | 2,103,774 |
| Jun 26, 2024 | 7.18 | 7.42 | 6.90 | 7.26 | 7.26 | 0.48% | 1,102,661 |
| Jun 25, 2024 | 8.36 | 8.36 | 7.23 | 7.23 | 7.23 | -13.47% | 1,780,068 |
| Jun 24, 2024 | 8.59 | 9.05 | 8.32 | 8.35 | 8.35 | -1.53% | 695,772 |
| Jun 21, 2024 | 8.50 | 9.25 | 8.17 | 8.48 | 8.48 | 1.80% | 4,106,984 |
| Jun 20, 2024 | 8.27 | 8.41 | 7.78 | 8.33 | 8.33 | -0.24% | 1,605,196 |
| Jun 18, 2024 | 9.41 | 9.41 | 7.64 | 8.35 | 8.35 | -10.79% | 3,458,118 |
| Jun 17, 2024 | 10.54 | 10.54 | 9.25 | 9.36 | 9.36 | -12.20% | 2,208,651 |
| Jun 14, 2024 | 13.35 | 13.50 | 10.00 | 10.66 | 10.66 | -15.13% | 4,729,625 |
| Jun 13, 2024 | 12.18 | 13.20 | 11.80 | 12.56 | 12.56 | 3.29% | 1,160,749 |