Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
1.405
-0.145 (-9.35%)
Mar 31, 2025, 10:51 AM EDT - Market open
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.48 | 1.51 | 1.43 | 1.43 | - | -7.74% | 274,661 |
| 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 |
| Feb 12, 2025 | 2.36 | 2.51 | 2.30 | 2.48 | 2.48 | 2.90% | 1,242,493 |
| Feb 11, 2025 | 2.46 | 2.46 | 2.31 | 2.41 | 2.41 | -4.74% | 793,052 |
| Feb 10, 2025 | 2.65 | 2.76 | 2.48 | 2.53 | 2.53 | -4.53% | 1,078,597 |
| Feb 7, 2025 | 2.60 | 2.76 | 2.54 | 2.65 | 2.65 | 1.92% | 1,441,124 |
| Feb 6, 2025 | 2.45 | 2.67 | 2.41 | 2.60 | 2.60 | 6.56% | 1,315,053 |
| Feb 5, 2025 | 2.34 | 2.48 | 2.27 | 2.44 | 2.44 | 5.17% | 1,226,972 |
| Feb 4, 2025 | 2.36 | 2.45 | 2.25 | 2.32 | 2.32 | -1.69% | 869,074 |
| Feb 3, 2025 | 2.30 | 2.38 | 2.21 | 2.36 | 2.36 | -1.26% | 1,394,082 |
| Jan 31, 2025 | 2.37 | 2.48 | 2.28 | 2.39 | 2.39 | 2.14% | 688,549 |
| Jan 30, 2025 | 2.31 | 2.37 | 2.20 | 2.34 | 2.34 | -1.27% | 917,387 |
| Jan 29, 2025 | 2.37 | 2.42 | 2.29 | 2.37 | 2.37 | -1.25% | 678,390 |
| Jan 28, 2025 | 2.30 | 2.42 | 2.20 | 2.40 | 2.40 | 4.35% | 867,374 |
| Jan 27, 2025 | 2.42 | 2.53 | 2.29 | 2.30 | 2.30 | -8.00% | 1,236,158 |
| Jan 24, 2025 | 2.59 | 2.59 | 2.45 | 2.50 | 2.50 | -3.47% | 1,006,711 |
| Jan 23, 2025 | 2.51 | 2.59 | 2.37 | 2.59 | 2.59 | 1.97% | 1,003,220 |
| Jan 22, 2025 | 2.62 | 2.70 | 2.46 | 2.54 | 2.54 | -2.31% | 954,428 |
| Jan 21, 2025 | 2.80 | 2.80 | 2.49 | 2.60 | 2.60 | -5.11% | 1,576,640 |
| Jan 17, 2025 | 2.45 | 2.85 | 2.38 | 2.74 | 2.74 | 12.76% | 3,037,899 |