Cabaletta Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	2.24	2.28	2.13	2.14	-	-6.96%	1,329,649
Nov 24, 2025	2.10	2.31	2.07	2.30	2.30	10.58%	2,211,868
Nov 21, 2025	2.17	2.19	2.01	2.08	2.08	-3.26%	3,134,098
Nov 20, 2025	2.29	2.39	2.12	2.15	2.15	-4.02%	3,116,687
Nov 19, 2025	2.34	2.35	2.20	2.24	2.24	-4.27%	1,831,997
Nov 18, 2025	2.34	2.45	2.30	2.34	2.34	-2.09%	1,934,257
Nov 17, 2025	2.30	2.58	2.28	2.39	2.39	3.46%	3,241,374
Nov 14, 2025	2.27	2.40	2.18	2.31	2.31	-1.28%	2,549,695
Nov 13, 2025	2.41	2.46	2.24	2.34	2.34	-4.49%	3,700,999
Nov 12, 2025	2.48	2.53	2.38	2.45	2.45	-0.81%	3,415,373
Nov 11, 2025	2.45	2.67	2.44	2.47	2.47	1.65%	3,631,345
Nov 10, 2025	2.57	2.63	2.36	2.43	2.43	-4.71%	4,177,920
Nov 7, 2025	2.44	2.56	2.30	2.55	2.55	2.82%	4,299,474
Nov 6, 2025	2.62	2.66	2.46	2.48	2.48	-4.98%	2,762,520
Nov 5, 2025	2.70	2.73	2.47	2.61	2.61	-3.33%	3,678,138
Nov 4, 2025	2.87	2.97	2.63	2.70	2.70	-10.30%	5,156,982
Nov 3, 2025	3.56	3.58	2.75	3.01	3.01	-16.62%	11,650,977
Oct 31, 2025	2.61	3.67	2.56	3.61	3.61	46.15%	35,910,240
Oct 30, 2025	2.48	2.52	2.39	2.47	2.47	-1.20%	2,464,142
Oct 29, 2025	2.71	2.75	2.47	2.50	2.50	-8.76%	2,365,891
Oct 28, 2025	2.79	2.89	2.69	2.74	2.74	-1.79%	1,953,433
Oct 27, 2025	2.54	2.85	2.49	2.79	2.79	12.96%	4,288,344
Oct 24, 2025	2.43	2.52	2.36	2.47	2.47	2.49%	1,847,684
Oct 23, 2025	2.45	2.48	2.36	2.41	2.41	-1.63%	1,636,576
Oct 22, 2025	2.71	2.74	2.38	2.45	2.45	-10.58%	3,947,026
Oct 21, 2025	2.81	2.82	2.60	2.74	2.74	-2.84%	3,118,652
Oct 20, 2025	2.90	3.01	2.79	2.82	2.82	-1.05%	2,837,319
Oct 17, 2025	2.85	2.93	2.77	2.85	2.85	-1.04%	1,965,910
Oct 16, 2025	2.93	3.08	2.83	2.88	2.88	-0.69%	3,593,363
Oct 15, 2025	2.88	2.97	2.66	2.90	2.90	0.35%	4,260,712
Oct 14, 2025	2.43	2.89	2.36	2.89	2.89	16.06%	5,902,878
Oct 13, 2025	2.43	2.58	2.24	2.49	2.49	7.33%	5,323,202
Oct 10, 2025	3.15	3.16	2.23	2.32	2.32	-18.60%	14,589,388
Oct 9, 2025	2.40	3.34	2.34	2.85	2.85	18.26%	33,094,412
Oct 8, 2025	2.35	2.64	2.34	2.41	2.41	3.88%	3,995,006
Oct 7, 2025	2.45	2.46	2.31	2.32	2.32	-4.92%	1,622,037
Oct 6, 2025	2.48	2.50	2.34	2.44	2.44	-	2,677,782
Oct 3, 2025	2.54	2.59	2.37	2.44	2.44	-3.56%	2,581,457
Oct 2, 2025	2.33	2.53	2.31	2.53	2.53	9.52%	2,000,235
Oct 1, 2025	2.32	2.39	2.28	2.31	2.31	-1.28%	1,224,356
Sep 30, 2025	2.39	2.39	2.24	2.34	2.34	-1.68%	1,829,932
Sep 29, 2025	2.36	2.44	2.30	2.38	2.38	0.85%	1,727,149
Sep 26, 2025	2.29	2.38	2.16	2.36	2.36	2.16%	2,117,881
Sep 25, 2025	2.45	2.46	2.19	2.31	2.31	-6.48%	3,497,575
Sep 24, 2025	2.43	2.55	2.36	2.47	2.47	2.07%	3,555,563
Sep 23, 2025	2.30	2.46	2.25	2.42	2.42	4.76%	3,097,098
Sep 22, 2025	2.19	2.36	2.08	2.31	2.31	5.48%	2,814,904
Sep 19, 2025	2.20	2.38	2.13	2.19	2.19	0.46%	5,228,029
Sep 18, 2025	1.94	2.23	1.93	2.18	2.18	13.54%	3,285,827
Sep 17, 2025	2.02	2.11	1.92	1.92	1.92	-3.52%	2,516,743