Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
1.280
+0.010 (0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | - | 362,900 |
| Apr 24, 2025 | 1.34 | 1.38 | 1.27 | 1.27 | 1.27 | -5.22% | 506,466 |
| Apr 23, 2025 | 1.32 | 1.39 | 1.30 | 1.34 | 1.34 | 4.69% | 822,735 |
| Apr 22, 2025 | 1.18 | 1.31 | 1.15 | 1.28 | 1.28 | 9.40% | 1,052,696 |
| Apr 21, 2025 | 1.08 | 1.20 | 1.08 | 1.17 | 1.17 | 6.36% | 616,550 |
| Apr 17, 2025 | 1.08 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 508,710 |
| Apr 16, 2025 | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -3.57% | 649,578 |
| Apr 15, 2025 | 1.17 | 1.20 | 1.11 | 1.12 | 1.12 | -3.86% | 866,666 |
| Apr 14, 2025 | 1.29 | 1.29 | 1.10 | 1.17 | 1.17 | -5.28% | 1,397,681 |
| Apr 11, 2025 | 1.09 | 1.26 | 1.09 | 1.23 | 1.23 | 12.84% | 802,878 |
| Apr 10, 2025 | 1.10 | 1.12 | 1.04 | 1.09 | 1.09 | -3.54% | 634,691 |
| Apr 9, 2025 | 1.07 | 1.19 | 1.01 | 1.13 | 1.13 | 8.65% | 1,053,933 |
| Apr 8, 2025 | 1.22 | 1.22 | 1.03 | 1.04 | 1.04 | -9.17% | 846,323 |
| Apr 7, 2025 | 1.08 | 1.19 | 0.99 | 1.15 | 1.15 | 3.15% | 1,086,027 |
| Apr 4, 2025 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -6.72% | 1,639,103 |
| Apr 3, 2025 | 1.18 | 1.23 | 1.14 | 1.19 | 1.19 | -4.03% | 859,666 |
| Apr 2, 2025 | 1.18 | 1.27 | 1.16 | 1.24 | 1.24 | 5.98% | 1,358,658 |
| Apr 1, 2025 | 1.39 | 1.40 | 1.16 | 1.17 | 1.17 | -15.52% | 1,709,789 |
| Mar 31, 2025 | 1.48 | 1.51 | 1.36 | 1.39 | 1.39 | -10.65% | 1,623,249 |
| Mar 28, 2025 | 1.59 | 1.62 | 1.50 | 1.55 | 1.55 | -3.73% | 591,033 |
| Mar 27, 2025 | 1.60 | 1.68 | 1.56 | 1.61 | 1.61 | 2.55% | 593,408 |
| Mar 26, 2025 | 1.68 | 1.68 | 1.45 | 1.57 | 1.57 | -5.42% | 1,992,558 |
| Mar 25, 2025 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -3.49% | 743,772 |
| Mar 24, 2025 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -1.15% | 532,797 |
| Mar 21, 2025 | 1.70 | 1.77 | 1.66 | 1.74 | 1.74 | -0.57% | 1,214,440 |
| Mar 20, 2025 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -1.69% | 309,163 |
| Mar 19, 2025 | 1.67 | 1.85 | 1.64 | 1.78 | 1.78 | 6.59% | 743,709 |
| Mar 18, 2025 | 1.79 | 1.80 | 1.66 | 1.67 | 1.67 | -6.70% | 932,465 |
| Mar 17, 2025 | 1.82 | 1.87 | 1.71 | 1.79 | 1.79 | -1.65% | 841,638 |
| Mar 14, 2025 | 1.82 | 1.87 | 1.79 | 1.82 | 1.82 | 2.25% | 366,975 |
| Mar 13, 2025 | 1.93 | 2.00 | 1.78 | 1.78 | 1.78 | -6.81% | 821,892 |
| Mar 12, 2025 | 1.82 | 2.01 | 1.79 | 1.91 | 1.91 | 6.70% | 1,201,891 |
| Mar 11, 2025 | 1.78 | 1.85 | 1.68 | 1.79 | 1.79 | 1.13% | 729,149 |
| Mar 10, 2025 | 1.81 | 1.86 | 1.75 | 1.77 | 1.77 | -4.32% | 578,017 |
| Mar 7, 2025 | 1.88 | 1.92 | 1.80 | 1.85 | 1.85 | -1.60% | 548,434 |
| Mar 6, 2025 | 1.83 | 1.91 | 1.78 | 1.88 | 1.88 | 1.62% | 482,967 |
| Mar 5, 2025 | 1.80 | 1.86 | 1.74 | 1.85 | 1.85 | 5.11% | 595,427 |
| Mar 4, 2025 | 1.67 | 1.83 | 1.59 | 1.76 | 1.76 | 5.39% | 1,340,600 |
| Mar 3, 2025 | 1.83 | 1.85 | 1.66 | 1.67 | 1.67 | -7.48% | 869,453 |
| Feb 28, 2025 | 1.82 | 1.92 | 1.71 | 1.81 | 1.81 | -0.28% | 1,294,448 |
| Feb 27, 2025 | 1.92 | 1.93 | 1.80 | 1.81 | 1.81 | -4.23% | 1,056,673 |
| Feb 26, 2025 | 2.03 | 2.03 | 1.85 | 1.89 | 1.89 | -4.55% | 964,392 |
| Feb 25, 2025 | 1.95 | 2.01 | 1.92 | 1.98 | 1.98 | 1.02% | 934,223 |
| Feb 24, 2025 | 2.04 | 2.06 | 1.94 | 1.96 | 1.96 | -4.85% | 1,109,974 |
| Feb 21, 2025 | 2.11 | 2.14 | 2.03 | 2.06 | 2.06 | -1.44% | 1,145,452 |
| Feb 20, 2025 | 2.12 | 2.23 | 2.04 | 2.09 | 2.09 | -2.79% | 1,485,798 |
| Feb 19, 2025 | 2.37 | 2.44 | 2.03 | 2.15 | 2.15 | -7.73% | 4,253,883 |
| Feb 18, 2025 | 2.74 | 2.90 | 2.33 | 2.33 | 2.33 | -14.02% | 2,540,430 |
| Feb 14, 2025 | 2.73 | 2.88 | 2.70 | 2.71 | 2.71 | 0.37% | 1,162,500 |
| Feb 13, 2025 | 2.49 | 2.75 | 2.49 | 2.70 | 2.70 | 8.87% | 1,791,978 |