Cabaletta Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.93	3.10	2.93	3.02	-	2.37%	1,636,542
Jan 26, 2026	3.17	3.20	2.92	2.95	2.95	-7.23%	5,503,381
Jan 23, 2026	3.00	3.34	2.88	3.18	3.18	8.16%	10,796,900
Jan 22, 2026	2.73	3.25	2.63	2.94	2.94	25.64%	29,756,355
Jan 21, 2026	2.19	2.35	2.18	2.34	2.34	6.85%	2,119,640
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
Dec 29, 2025	2.15	2.30	2.14	2.28	2.28	4.11%	1,332,798
Dec 26, 2025	2.19	2.20	2.13	2.19	2.19	-	744,851
Dec 24, 2025	2.20	2.20	2.12	2.19	2.19	0.46%	1,320,025
Dec 23, 2025	2.37	2.38	2.17	2.18	2.18	-8.79%	2,829,603
Dec 22, 2025	2.40	2.46	2.35	2.39	2.39	-	1,838,640
Dec 19, 2025	2.45	2.49	2.37	2.39	2.39	-0.83%	2,507,046
Dec 18, 2025	2.35	2.48	2.35	2.41	2.41	3.43%	1,929,327
Dec 17, 2025	2.39	2.44	2.32	2.33	2.33	-2.51%	1,611,977
Dec 16, 2025	2.39	2.48	2.35	2.39	2.39	-	914,254
Dec 15, 2025	2.40	2.46	2.33	2.39	2.39	1.27%	1,816,603
Dec 12, 2025	2.37	2.42	2.35	2.36	2.36	-	1,282,958
Dec 11, 2025	2.43	2.51	2.36	2.36	2.36	-2.48%	1,468,511
Dec 10, 2025	2.49	2.53	2.42	2.42	2.42	-3.20%	1,841,146
Dec 9, 2025	2.50	2.55	2.45	2.50	2.50	0.81%	1,762,054
Dec 8, 2025	2.58	2.68	2.48	2.48	2.48	-2.75%	2,502,561
Dec 5, 2025	2.57	2.70	2.52	2.55	2.55	-0.39%	2,232,208
Dec 4, 2025	2.48	2.63	2.45	2.56	2.56	2.40%	2,419,197
Dec 3, 2025	2.34	2.56	2.32	2.50	2.50	6.84%	3,302,840
Dec 2, 2025	2.45	2.48	2.33	2.34	2.34	-3.70%	3,059,485
Dec 1, 2025	2.50	2.51	2.40	2.43	2.43	-5.45%	1,578,579
Nov 28, 2025	2.38	2.69	2.34	2.57	2.57	8.44%	2,609,012
Nov 26, 2025	2.22	2.45	2.18	2.37	2.37	7.73%	3,153,445
Nov 25, 2025	2.24	2.28	2.12	2.20	2.20	-4.35%	1,961,126
Nov 24, 2025	2.10	2.31	2.07	2.30	2.30	10.58%	2,219,890
Nov 21, 2025	2.17	2.19	2.01	2.08	2.08	-3.26%	3,146,457
Nov 20, 2025	2.29	2.39	2.12	2.15	2.15	-4.02%	3,118,714
Nov 19, 2025	2.34	2.35	2.20	2.24	2.24	-4.27%	1,831,997
Nov 18, 2025	2.34	2.45	2.30	2.34	2.34	-2.09%	1,934,257
Nov 17, 2025	2.30	2.58	2.28	2.39	2.39	3.46%	3,241,374
Nov 14, 2025	2.27	2.40	2.18	2.31	2.31	-1.28%	2,549,695
Nov 13, 2025	2.41	2.46	2.24	2.34	2.34	-4.49%	3,700,999