Cabaletta Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	3.25	3.30	3.15	3.19	3.19	-2.45%	1,446,308
Mar 11, 2026	3.34	3.45	3.23	3.27	3.27	-1.51%	1,536,104
Mar 10, 2026	3.27	3.54	3.25	3.32	3.32	1.53%	2,019,680
Mar 9, 2026	3.10	3.31	3.10	3.27	3.27	3.15%	1,612,009
Mar 6, 2026	3.11	3.25	3.04	3.17	3.17	-0.31%	1,408,102
Mar 5, 2026	3.38	3.42	3.16	3.18	3.18	-7.29%	1,615,472
Mar 4, 2026	3.30	3.44	3.17	3.43	3.43	5.54%	2,120,145
Mar 3, 2026	3.20	3.38	3.15	3.25	3.25	-1.52%	1,561,515
Mar 2, 2026	3.13	3.38	3.13	3.30	3.30	-0.60%	2,128,733
Feb 27, 2026	3.40	3.44	3.14	3.32	3.32	-4.60%	2,837,928
Feb 26, 2026	3.50	3.56	3.23	3.48	3.48	-0.29%	2,546,460
Feb 25, 2026	3.33	3.78	3.31	3.49	3.49	6.08%	8,421,475
Feb 24, 2026	2.91	3.37	2.91	3.29	3.29	13.45%	5,837,221
Feb 23, 2026	2.93	3.00	2.79	2.90	2.90	-0.34%	2,142,937
Feb 20, 2026	3.07	3.21	2.86	2.91	2.91	-7.32%	3,298,897
Feb 19, 2026	3.13	3.26	3.03	3.14	3.14	0.32%	3,480,606
Feb 18, 2026	2.96	3.15	2.86	3.13	3.13	5.74%	2,571,976
Feb 17, 2026	2.82	3.05	2.75	2.96	2.96	5.71%	3,183,455
Feb 13, 2026	2.88	2.94	2.75	2.80	2.80	-1.75%	3,032,766
Feb 12, 2026	2.60	2.90	2.56	2.85	2.85	10.89%	4,928,907
Feb 11, 2026	2.60	2.61	2.48	2.57	2.57	-1.15%	1,998,169
Feb 10, 2026	2.42	2.69	2.42	2.60	2.60	6.56%	2,776,503
Feb 9, 2026	2.51	2.51	2.41	2.44	2.44	-2.79%	1,857,667
Feb 6, 2026	2.41	2.52	2.39	2.51	2.51	7.73%	2,367,804
Feb 5, 2026	2.47	2.54	2.29	2.33	2.33	-7.17%	2,684,670
Feb 4, 2026	2.60	2.60	2.43	2.51	2.51	-3.09%	2,226,792
Feb 3, 2026	2.50	2.61	2.47	2.59	2.59	3.60%	2,915,386
Feb 2, 2026	2.52	2.57	2.42	2.50	2.50	-2.72%	2,695,778
Jan 30, 2026	2.72	2.81	2.54	2.57	2.57	-6.55%	2,568,450
Jan 29, 2026	2.84	2.84	2.65	2.75	2.75	-3.51%	2,758,823
Jan 28, 2026	3.02	3.10	2.80	2.85	2.85	-5.63%	3,129,420
Jan 27, 2026	2.93	3.10	2.93	3.02	3.02	2.37%	2,602,362
Jan 26, 2026	3.17	3.20	2.92	2.95	2.95	-7.23%	5,575,622
Jan 23, 2026	3.00	3.34	2.88	3.18	3.18	8.16%	10,867,043
Jan 22, 2026	2.73	3.25	2.63	2.94	2.94	25.64%	29,900,112
Jan 21, 2026	2.19	2.35	2.18	2.34	2.34	6.85%	2,320,652
Jan 20, 2026	2.16	2.27	2.10	2.19	2.19	-0.45%	2,496,541
Jan 16, 2026	2.08	2.25	2.04	2.20	2.20	5.77%	1,903,903
Jan 15, 2026	2.12	2.14	2.07	2.08	2.08	-3.26%	1,278,058
Jan 14, 2026	2.15	2.18	2.10	2.15	2.15	-	948,937
Jan 13, 2026	2.20	2.21	2.10	2.15	2.15	-2.71%	1,406,476
Jan 12, 2026	2.20	2.25	2.09	2.21	2.21	5.24%	3,239,299
Jan 9, 2026	2.19	2.21	2.08	2.10	2.10	-3.23%	1,329,515
Jan 8, 2026	2.13	2.19	2.09	2.17	2.17	1.40%	1,388,831
Jan 7, 2026	2.06	2.23	2.06	2.14	2.14	4.90%	2,448,012
Jan 6, 2026	2.19	2.22	2.00	2.04	2.04	-7.27%	3,031,112
Jan 5, 2026	2.20	2.28	2.18	2.20	2.20	-0.45%	1,925,689
Jan 2, 2026	2.23	2.23	2.10	2.21	2.21	0.91%	1,203,743
Dec 31, 2025	2.15	2.20	2.10	2.19	2.19	1.86%	1,158,211
Dec 30, 2025	2.27	2.30	2.15	2.15	2.15	-5.70%	2,705,059