Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
1.910
+0.070 (3.80%)
At close: Sep 15, 2025, 4:00 PM EDT
1.910
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:55 PM EDT
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.87 | 1.98 | 1.82 | 1.91 | 1.91 | 3.80% | 2,298,163 |
| Sep 12, 2025 | 1.80 | 1.87 | 1.73 | 1.84 | 1.84 | 1.66% | 1,577,062 |
| Sep 11, 2025 | 1.74 | 1.81 | 1.72 | 1.81 | 1.81 | 4.02% | 1,614,389 |
| Sep 10, 2025 | 1.67 | 1.77 | 1.66 | 1.74 | 1.74 | 6.10% | 1,716,670 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 716,711 |
| Sep 8, 2025 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 1,109,245 |
| Sep 5, 2025 | 1.57 | 1.72 | 1.56 | 1.70 | 1.70 | 10.39% | 2,440,071 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.44 | 1.54 | 1.54 | -1.91% | 2,314,663 |
| Sep 3, 2025 | 1.49 | 1.57 | 1.45 | 1.57 | 1.57 | 8.28% | 1,294,293 |
| Sep 2, 2025 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | - | 1,000,694 |
| Aug 29, 2025 | 1.51 | 1.52 | 1.40 | 1.45 | 1.45 | -3.33% | 1,230,094 |
| Aug 28, 2025 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | - | 867,596 |
| Aug 27, 2025 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 795,286 |
| Aug 26, 2025 | 1.59 | 1.61 | 1.51 | 1.53 | 1.53 | -3.77% | 842,257 |
| Aug 25, 2025 | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | -1.85% | 723,336 |
| Aug 22, 2025 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | 1.25% | 804,755 |
| Aug 21, 2025 | 1.57 | 1.61 | 1.54 | 1.60 | 1.60 | 1.27% | 573,326 |
| Aug 20, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -2.47% | 1,014,140 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.61 | 1.62 | 1.62 | -8.47% | 1,566,839 |
| Aug 18, 2025 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 3.51% | 1,963,238 |
| Aug 15, 2025 | 1.65 | 1.72 | 1.63 | 1.71 | 1.71 | 3.64% | 1,253,401 |
| Aug 14, 2025 | 1.67 | 1.69 | 1.54 | 1.65 | 1.65 | -3.51% | 1,317,357 |
| Aug 13, 2025 | 1.37 | 1.75 | 1.35 | 1.71 | 1.71 | 28.57% | 5,611,684 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.26 | 1.33 | 1.33 | - | 2,532,479 |
| Aug 11, 2025 | 1.38 | 1.41 | 1.32 | 1.33 | 1.33 | -2.21% | 1,144,973 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -6.21% | 1,231,587 |
| Aug 7, 2025 | 1.44 | 1.48 | 1.38 | 1.45 | 1.45 | - | 1,041,143 |
| Aug 6, 2025 | 1.53 | 1.54 | 1.41 | 1.45 | 1.45 | -6.45% | 934,050 |
| Aug 5, 2025 | 1.52 | 1.56 | 1.48 | 1.55 | 1.55 | 3.33% | 690,900 |
| Aug 4, 2025 | 1.46 | 1.54 | 1.44 | 1.50 | 1.50 | 4.17% | 894,089 |
| Aug 1, 2025 | 1.52 | 1.55 | 1.43 | 1.44 | 1.44 | -5.26% | 944,357 |
| Jul 31, 2025 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 705,161 |
| Jul 30, 2025 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -0.64% | 950,801 |
| Jul 29, 2025 | 1.70 | 1.71 | 1.56 | 1.57 | 1.57 | -7.10% | 757,974 |
| Jul 28, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 1.81% | 846,686 |
| Jul 25, 2025 | 1.66 | 1.71 | 1.63 | 1.66 | 1.66 | - | 684,827 |
| Jul 24, 2025 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 3.75% | 926,260 |
| Jul 23, 2025 | 1.61 | 1.68 | 1.59 | 1.60 | 1.60 | 1.27% | 1,475,956 |
| Jul 22, 2025 | 1.66 | 1.68 | 1.58 | 1.58 | 1.58 | -3.66% | 2,091,451 |
| Jul 21, 2025 | 1.69 | 1.73 | 1.62 | 1.64 | 1.64 | -1.80% | 1,141,820 |
| Jul 18, 2025 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 623,074 |
| 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 |