Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
1.670
-0.010 (-0.60%)
At close: Jul 18, 2025, 4:00 PM
1.670
0.00 (0.00%)
Pre-market: Jul 21, 2025, 6:15 AM EDT
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 621,744 |
| Jul 17, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 898,957 |
| Jul 16, 2025 | 1.66 | 1.72 | 1.64 | 1.69 | 1.69 | 3.68% | 732,511 |
| Jul 15, 2025 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -3.55% | 844,882 |
| Jul 14, 2025 | 1.76 | 1.77 | 1.65 | 1.69 | 1.69 | -2.87% | 1,264,411 |
| Jul 11, 2025 | 1.74 | 1.78 | 1.70 | 1.74 | 1.74 | - | 841,528 |
| Jul 10, 2025 | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | 1.75% | 1,669,477 |
| Jul 9, 2025 | 1.53 | 1.72 | 1.50 | 1.71 | 1.71 | 13.25% | 2,914,900 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.43 | 1.51 | 1.51 | 1.34% | 1,836,453 |
| Jul 7, 2025 | 1.62 | 1.63 | 1.47 | 1.49 | 1.49 | -8.59% | 1,703,751 |
| Jul 3, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | 1.87% | 930,473 |
| Jul 2, 2025 | 1.60 | 1.68 | 1.58 | 1.60 | 1.60 | 2.56% | 2,059,325 |
| Jul 1, 2025 | 1.55 | 1.62 | 1.51 | 1.56 | 1.56 | 2.63% | 2,722,762 |
| Jun 30, 2025 | 1.61 | 1.63 | 1.51 | 1.52 | 1.52 | -3.18% | 2,215,668 |
| Jun 27, 2025 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -7.65% | 7,966,349 |
| Jun 26, 2025 | 1.75 | 1.77 | 1.68 | 1.70 | 1.70 | -3.95% | 1,371,457 |
| Jun 25, 2025 | 1.78 | 1.82 | 1.70 | 1.77 | 1.77 | - | 1,367,394 |
| Jun 24, 2025 | 1.77 | 1.83 | 1.74 | 1.77 | 1.77 | 1.14% | 1,546,328 |
| Jun 23, 2025 | 1.75 | 1.81 | 1.72 | 1.75 | 1.75 | -2.23% | 1,040,070 |
| Jun 20, 2025 | 1.79 | 1.82 | 1.65 | 1.79 | 1.79 | 3.47% | 1,485,338 |
| Jun 18, 2025 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | -7.24% | 3,335,325 |
| Jun 17, 2025 | 1.91 | 1.95 | 1.84 | 1.87 | 1.87 | -3.62% | 983,928 |
| Jun 16, 2025 | 2.02 | 2.02 | 1.77 | 1.94 | 1.94 | -2.76% | 2,907,715 |
| Jun 13, 2025 | 1.75 | 2.00 | 1.70 | 1.99 | 1.99 | 10.56% | 4,566,448 |
| Jun 12, 2025 | 1.76 | 1.87 | 1.68 | 1.80 | 1.80 | 2.86% | 4,646,688 |
| Jun 11, 2025 | 2.03 | 2.05 | 1.56 | 1.75 | 1.75 | -25.53% | 13,504,445 |
| Jun 10, 2025 | 2.40 | 2.55 | 2.29 | 2.35 | 2.35 | -0.84% | 1,424,260 |
| Jun 9, 2025 | 2.50 | 2.59 | 2.31 | 2.37 | 2.37 | -4.44% | 1,567,353 |
| Jun 6, 2025 | 2.20 | 2.50 | 2.20 | 2.48 | 2.48 | 13.76% | 2,317,695 |
| Jun 5, 2025 | 2.21 | 2.27 | 2.04 | 2.18 | 2.18 | -1.36% | 1,568,881 |
| Jun 4, 2025 | 2.21 | 2.36 | 2.18 | 2.21 | 2.21 | 1.38% | 2,092,457 |
| Jun 3, 2025 | 2.07 | 2.23 | 2.03 | 2.18 | 2.18 | 5.83% | 2,083,311 |
| Jun 2, 2025 | 1.86 | 2.08 | 1.85 | 2.06 | 2.06 | 10.16% | 1,700,770 |
| May 30, 2025 | 1.90 | 1.99 | 1.82 | 1.87 | 1.87 | -2.09% | 1,028,272 |
| May 29, 2025 | 1.89 | 1.92 | 1.81 | 1.91 | 1.91 | 2.14% | 617,616 |
| May 28, 2025 | 1.74 | 1.92 | 1.70 | 1.87 | 1.87 | 7.47% | 1,141,239 |
| May 27, 2025 | 1.79 | 1.80 | 1.68 | 1.74 | 1.74 | -0.57% | 1,084,451 |
| May 23, 2025 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -1.69% | 690,517 |
| May 22, 2025 | 1.74 | 1.80 | 1.67 | 1.78 | 1.78 | -0.84% | 1,002,691 |
| May 21, 2025 | 1.88 | 1.88 | 1.69 | 1.80 | 1.80 | -4.52% | 1,490,580 |
| May 20, 2025 | 1.90 | 1.97 | 1.80 | 1.88 | 1.88 | -2.08% | 2,150,272 |
| May 19, 2025 | 1.95 | 2.11 | 1.88 | 1.92 | 1.92 | -5.42% | 2,395,531 |
| May 16, 2025 | 2.14 | 2.16 | 1.65 | 2.03 | 2.03 | 12.15% | 15,897,488 |
| May 15, 2025 | 1.40 | 1.83 | 1.39 | 1.81 | 1.81 | 39.23% | 13,057,888 |
| May 14, 2025 | 1.34 | 1.37 | 1.28 | 1.30 | 1.30 | -1.52% | 845,212 |
| May 13, 2025 | 1.31 | 1.36 | 1.26 | 1.32 | 1.32 | 2.33% | 698,916 |
| May 12, 2025 | 1.27 | 1.34 | 1.24 | 1.29 | 1.29 | 8.40% | 892,694 |
| May 9, 2025 | 1.21 | 1.27 | 1.17 | 1.19 | 1.19 | -1.65% | 372,400 |
| May 8, 2025 | 1.16 | 1.22 | 1.11 | 1.21 | 1.21 | 4.31% | 477,644 |
| May 7, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 387,252 |