Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
2.440
-0.090 (-3.56%)
At close: Oct 3, 2025, 4:00 PM EDT
2.450
+0.010 (0.41%)
After-hours: Oct 3, 2025, 7:52 PM EDT
Cabaletta Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2.54 | 2.59 | 2.37 | 2.44 | 2.44 | -3.56% | 2,578,982 |
Oct 2, 2025 | 2.33 | 2.53 | 2.31 | 2.53 | 2.53 | 9.52% | 2,000,235 |
Oct 1, 2025 | 2.32 | 2.39 | 2.28 | 2.31 | 2.31 | -1.28% | 1,224,356 |
Sep 30, 2025 | 2.39 | 2.39 | 2.24 | 2.34 | 2.34 | -1.68% | 1,829,932 |
Sep 29, 2025 | 2.36 | 2.44 | 2.30 | 2.38 | 2.38 | 0.85% | 1,727,149 |
Sep 26, 2025 | 2.29 | 2.38 | 2.16 | 2.36 | 2.36 | 2.16% | 2,117,881 |
Sep 25, 2025 | 2.45 | 2.46 | 2.19 | 2.31 | 2.31 | -6.48% | 3,497,575 |
Sep 24, 2025 | 2.43 | 2.55 | 2.36 | 2.47 | 2.47 | 2.07% | 3,555,563 |
Sep 23, 2025 | 2.30 | 2.46 | 2.25 | 2.42 | 2.42 | 4.76% | 3,097,098 |
Sep 22, 2025 | 2.19 | 2.36 | 2.08 | 2.31 | 2.31 | 5.48% | 2,814,904 |
Sep 19, 2025 | 2.20 | 2.38 | 2.13 | 2.19 | 2.19 | 0.46% | 5,228,029 |
Sep 18, 2025 | 1.94 | 2.23 | 1.93 | 2.18 | 2.18 | 13.54% | 3,285,827 |
Sep 17, 2025 | 2.02 | 2.11 | 1.92 | 1.92 | 1.92 | -3.52% | 2,516,743 |
Sep 16, 2025 | 1.92 | 2.10 | 1.91 | 1.99 | 1.99 | 4.19% | 2,563,721 |
Sep 15, 2025 | 1.87 | 1.98 | 1.82 | 1.91 | 1.91 | 3.80% | 2,299,686 |
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 |