Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
2.380
+0.070 (3.03%)
At close: Dec 20, 2024, 4:00 PM
2.400
+0.020 (0.84%)
After-hours: Dec 20, 2024, 7:33 PM EST
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.27 | 2.51 | 2.23 | 2.38 | 2.38 | 3.03% | 1,839,341 |
| Dec 19, 2024 | 2.26 | 2.45 | 2.17 | 2.31 | 2.31 | 0.87% | 1,622,362 |
| Dec 18, 2024 | 2.77 | 2.80 | 2.22 | 2.29 | 2.29 | -16.73% | 2,426,330 |
| Dec 17, 2024 | 2.67 | 2.78 | 2.61 | 2.75 | 2.75 | 1.48% | 1,446,437 |
| Dec 16, 2024 | 2.75 | 2.80 | 2.64 | 2.71 | 2.71 | -3.90% | 1,631,955 |
| Dec 13, 2024 | 2.95 | 2.98 | 2.75 | 2.82 | 2.82 | -4.08% | 1,305,645 |
| Dec 12, 2024 | 3.04 | 3.15 | 2.93 | 2.94 | 2.94 | -4.08% | 1,199,702 |
| Dec 11, 2024 | 2.88 | 3.09 | 2.76 | 3.07 | 3.07 | 6.98% | 2,227,283 |
| Dec 10, 2024 | 3.10 | 3.11 | 2.77 | 2.87 | 2.87 | -7.88% | 3,075,194 |
| Dec 9, 2024 | 3.30 | 3.34 | 3.11 | 3.11 | 3.11 | -5.61% | 2,204,342 |
| Dec 6, 2024 | 3.27 | 3.35 | 3.20 | 3.30 | 3.30 | 1.38% | 1,993,266 |
| Dec 5, 2024 | 3.43 | 3.43 | 3.13 | 3.25 | 3.25 | -7.41% | 3,980,019 |
| Dec 4, 2024 | 3.74 | 3.79 | 3.33 | 3.51 | 3.51 | -1.40% | 4,509,969 |
| Dec 3, 2024 | 4.14 | 4.21 | 3.36 | 3.56 | 3.56 | -13.80% | 7,401,503 |
| Dec 2, 2024 | 5.07 | 5.46 | 3.91 | 4.13 | 4.13 | 8.12% | 20,138,306 |
| Nov 29, 2024 | 3.80 | 4.60 | 3.61 | 3.82 | 3.82 | 26.91% | 17,976,614 |
| Nov 27, 2024 | 2.60 | 3.05 | 2.48 | 3.01 | 3.01 | 24.38% | 4,574,412 |
| Nov 26, 2024 | 2.53 | 2.92 | 2.38 | 2.42 | 2.42 | 5.68% | 4,921,066 |
| Nov 25, 2024 | 1.95 | 2.49 | 1.90 | 2.29 | 2.29 | 22.46% | 4,865,056 |
| Nov 22, 2024 | 1.91 | 2.01 | 1.81 | 1.87 | 1.87 | - | 4,642,496 |
| Nov 21, 2024 | 2.28 | 2.30 | 1.76 | 1.87 | 1.87 | -17.26% | 6,625,660 |
| Nov 20, 2024 | 2.56 | 2.62 | 2.18 | 2.26 | 2.26 | -11.02% | 2,485,348 |
| Nov 19, 2024 | 2.65 | 2.75 | 2.42 | 2.54 | 2.54 | -5.93% | 2,669,158 |
| Nov 18, 2024 | 3.00 | 3.10 | 2.61 | 2.70 | 2.70 | -10.89% | 3,098,963 |
| Nov 15, 2024 | 3.84 | 3.84 | 2.96 | 3.03 | 3.03 | -19.84% | 3,853,207 |
| Nov 14, 2024 | 4.07 | 4.16 | 3.75 | 3.78 | 3.78 | -5.74% | 1,072,796 |
| Nov 13, 2024 | 4.34 | 4.49 | 3.97 | 4.01 | 4.01 | -6.74% | 1,101,887 |
| Nov 12, 2024 | 4.41 | 4.46 | 4.20 | 4.30 | 4.30 | -3.59% | 825,569 |
| Nov 11, 2024 | 4.54 | 4.60 | 4.39 | 4.46 | 4.46 | -0.67% | 715,094 |
| Nov 8, 2024 | 4.58 | 4.61 | 4.33 | 4.49 | 4.49 | -1.97% | 352,246 |
| Nov 7, 2024 | 4.68 | 4.74 | 4.45 | 4.58 | 4.58 | -1.51% | 538,184 |
| Nov 6, 2024 | 4.44 | 4.75 | 4.26 | 4.65 | 4.65 | 10.71% | 1,136,214 |
| Nov 5, 2024 | 3.99 | 4.22 | 3.97 | 4.20 | 4.20 | 5.00% | 542,492 |
| Nov 4, 2024 | 3.71 | 4.08 | 3.66 | 4.00 | 4.00 | 7.82% | 929,917 |
| Nov 1, 2024 | 3.49 | 3.80 | 3.49 | 3.71 | 3.71 | 4.51% | 1,105,013 |
| Oct 31, 2024 | 3.79 | 3.83 | 3.54 | 3.55 | 3.55 | -6.33% | 1,071,395 |
| Oct 30, 2024 | 4.21 | 4.25 | 3.77 | 3.79 | 3.79 | -9.76% | 1,222,260 |
| Oct 29, 2024 | 4.05 | 4.24 | 4.01 | 4.20 | 4.20 | 2.44% | 820,251 |
| Oct 28, 2024 | 3.95 | 4.28 | 3.95 | 4.10 | 4.10 | 4.86% | 707,008 |
| Oct 25, 2024 | 3.88 | 4.02 | 3.85 | 3.91 | 3.91 | 1.43% | 866,004 |
| Oct 24, 2024 | 4.10 | 4.14 | 3.83 | 3.86 | 3.86 | -4.34% | 1,037,350 |
| Oct 23, 2024 | 4.26 | 4.36 | 3.98 | 4.03 | 4.03 | -6.06% | 775,054 |
| Oct 22, 2024 | 4.49 | 4.59 | 4.23 | 4.29 | 4.29 | -5.09% | 1,313,428 |
| Oct 21, 2024 | 4.91 | 4.91 | 4.28 | 4.52 | 4.52 | -7.85% | 1,406,391 |
| Oct 18, 2024 | 4.87 | 4.95 | 4.68 | 4.91 | 4.91 | 1.13% | 539,365 |
| Oct 17, 2024 | 4.71 | 4.88 | 4.54 | 4.85 | 4.85 | 4.08% | 823,786 |
| Oct 16, 2024 | 4.35 | 4.69 | 4.21 | 4.66 | 4.66 | 7.62% | 841,817 |
| Oct 15, 2024 | 4.26 | 4.39 | 4.17 | 4.33 | 4.33 | 1.88% | 437,589 |
| Oct 14, 2024 | 4.20 | 4.36 | 4.12 | 4.25 | 4.25 | 0.95% | 461,476 |
| Oct 11, 2024 | 3.95 | 4.31 | 3.86 | 4.21 | 4.21 | 6.58% | 912,258 |
| Oct 10, 2024 | 4.18 | 4.18 | 3.85 | 3.95 | 3.95 | -4.59% | 1,000,772 |
| Oct 9, 2024 | 4.23 | 4.39 | 4.05 | 4.14 | 4.14 | -4.61% | 529,020 |
| Oct 8, 2024 | 4.02 | 4.46 | 3.97 | 4.34 | 4.34 | 8.23% | 1,872,921 |
| Oct 7, 2024 | 4.24 | 4.32 | 4.00 | 4.01 | 4.01 | -5.87% | 630,822 |
| Oct 4, 2024 | 4.40 | 4.60 | 4.23 | 4.26 | 4.26 | -1.16% | 686,150 |
| Oct 3, 2024 | 4.58 | 4.58 | 4.17 | 4.31 | 4.31 | -6.51% | 542,562 |
| Oct 2, 2024 | 4.55 | 4.70 | 4.28 | 4.61 | 4.61 | -0.65% | 594,649 |
| Oct 1, 2024 | 4.75 | 4.91 | 4.53 | 4.64 | 4.64 | -1.69% | 988,471 |
| Sep 30, 2024 | 4.27 | 4.77 | 4.17 | 4.72 | 4.72 | 10.80% | 774,967 |
| Sep 27, 2024 | 4.06 | 4.31 | 4.06 | 4.26 | 4.26 | 6.77% | 501,763 |
| Sep 26, 2024 | 4.07 | 4.26 | 3.96 | 3.99 | 3.99 | 1.01% | 904,670 |
| Sep 25, 2024 | 4.01 | 4.10 | 3.81 | 3.95 | 3.95 | -1.74% | 839,469 |
| Sep 24, 2024 | 4.39 | 4.39 | 3.96 | 4.02 | 4.02 | -8.01% | 864,215 |
| Sep 23, 2024 | 4.71 | 4.86 | 4.24 | 4.37 | 4.37 | -7.02% | 924,765 |
| Sep 20, 2024 | 4.70 | 4.76 | 4.40 | 4.70 | 4.70 | - | 2,899,338 |
| Sep 19, 2024 | 4.71 | 5.31 | 4.58 | 4.70 | 4.70 | 4.91% | 1,894,580 |
| Sep 18, 2024 | 4.18 | 5.04 | 4.18 | 4.48 | 4.48 | 6.92% | 1,310,703 |
| Sep 17, 2024 | 4.00 | 4.41 | 3.94 | 4.19 | 4.19 | 6.35% | 1,059,789 |
| Sep 16, 2024 | 4.11 | 4.17 | 3.90 | 3.94 | 3.94 | -4.14% | 898,241 |
| Sep 13, 2024 | 4.11 | 4.31 | 4.05 | 4.11 | 4.11 | 1.99% | 976,139 |
| Sep 12, 2024 | 4.28 | 4.41 | 4.03 | 4.03 | 4.03 | -5.40% | 485,126 |
| Sep 11, 2024 | 4.40 | 4.52 | 4.22 | 4.26 | 4.26 | -4.05% | 529,026 |
| Sep 10, 2024 | 4.41 | 4.56 | 4.31 | 4.44 | 4.44 | 0.91% | 477,721 |
| Sep 9, 2024 | 4.28 | 4.57 | 4.28 | 4.40 | 4.40 | 3.29% | 931,834 |
| Sep 6, 2024 | 4.56 | 4.60 | 4.22 | 4.26 | 4.26 | -6.17% | 886,791 |
| Sep 5, 2024 | 5.11 | 5.13 | 4.54 | 4.54 | 4.54 | -10.28% | 612,839 |
| Sep 4, 2024 | 5.08 | 5.28 | 4.90 | 5.06 | 5.06 | - | 937,535 |
| Sep 3, 2024 | 5.61 | 5.83 | 5.06 | 5.06 | 5.06 | -10.12% | 976,242 |
| Aug 30, 2024 | 5.81 | 5.97 | 5.58 | 5.63 | 5.63 | -2.76% | 971,914 |
| Aug 29, 2024 | 5.81 | 6.14 | 5.65 | 5.79 | 5.79 | 0.87% | 570,037 |
| Aug 28, 2024 | 5.74 | 5.77 | 5.45 | 5.74 | 5.74 | -0.35% | 700,948 |
| Aug 27, 2024 | 5.92 | 5.92 | 5.66 | 5.76 | 5.76 | -3.52% | 364,159 |
| Aug 26, 2024 | 6.15 | 6.22 | 5.78 | 5.97 | 5.97 | -1.49% | 653,675 |
| Aug 23, 2024 | 5.90 | 6.26 | 5.89 | 6.06 | 6.06 | 4.48% | 678,046 |
| Aug 22, 2024 | 5.95 | 5.95 | 5.52 | 5.80 | 5.80 | -1.69% | 1,260,910 |
| Aug 21, 2024 | 4.90 | 5.96 | 4.90 | 5.90 | 5.90 | 20.65% | 2,097,853 |
| Aug 20, 2024 | 4.99 | 5.25 | 4.85 | 4.89 | 4.89 | -1.61% | 979,230 |
| Aug 19, 2024 | 4.50 | 5.06 | 4.50 | 4.97 | 4.97 | 9.47% | 1,573,961 |
| Aug 16, 2024 | 4.41 | 4.58 | 4.35 | 4.54 | 4.54 | 1.79% | 722,804 |
| Aug 15, 2024 | 4.48 | 4.68 | 4.39 | 4.46 | 4.46 | 1.83% | 693,441 |
| Aug 14, 2024 | 4.60 | 4.60 | 4.36 | 4.38 | 4.38 | -3.95% | 676,384 |
| Aug 13, 2024 | 4.33 | 4.69 | 4.33 | 4.56 | 4.56 | 4.11% | 1,117,458 |
| Aug 12, 2024 | 4.26 | 4.82 | 4.01 | 4.38 | 4.38 | 5.29% | 2,229,011 |
| Aug 9, 2024 | 4.04 | 4.19 | 3.93 | 4.16 | 4.16 | 3.74% | 3,036,164 |
| Aug 8, 2024 | 4.43 | 4.47 | 3.47 | 4.01 | 4.01 | -34.37% | 7,142,268 |
| Aug 7, 2024 | 6.71 | 6.73 | 6.10 | 6.11 | 6.11 | -6.43% | 558,064 |
| Aug 6, 2024 | 6.57 | 6.71 | 6.26 | 6.53 | 6.53 | 0.62% | 359,375 |
| Aug 5, 2024 | 6.13 | 6.52 | 6.02 | 6.49 | 6.49 | -3.28% | 817,224 |
| Aug 2, 2024 | 6.55 | 6.74 | 6.34 | 6.71 | 6.71 | -2.47% | 763,628 |
| Aug 1, 2024 | 7.16 | 7.22 | 6.68 | 6.88 | 6.88 | -3.10% | 737,781 |