Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
2.060
-0.030 (-1.44%)
At close: Feb 21, 2025, 4:00 PM
2.100
+0.040 (1.94%)
After-hours: Feb 21, 2025, 7:08 PM EST
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.22 | 2.44 | 2.22 | 2.43 | 2.43 | 9.46% | 1,537,043 |
| Jan 15, 2025 | 2.25 | 2.43 | 2.18 | 2.22 | 2.22 | 1.37% | 999,364 |
| Jan 14, 2025 | 2.20 | 2.25 | 2.11 | 2.19 | 2.19 | 1.39% | 1,434,302 |
| Jan 13, 2025 | 2.07 | 2.17 | 1.94 | 2.16 | 2.16 | 4.10% | 1,959,499 |
| Jan 10, 2025 | 2.27 | 2.27 | 2.02 | 2.08 | 2.08 | -10.56% | 1,751,630 |
| Jan 8, 2025 | 2.65 | 2.68 | 2.31 | 2.32 | 2.32 | -13.75% | 1,557,175 |
| Jan 7, 2025 | 2.67 | 2.88 | 2.60 | 2.69 | 2.69 | 1.13% | 1,619,344 |
| Jan 6, 2025 | 2.43 | 2.73 | 2.40 | 2.66 | 2.66 | 10.83% | 1,714,754 |
| Jan 3, 2025 | 2.34 | 2.55 | 2.34 | 2.40 | 2.40 | 3.00% | 1,241,744 |
| Jan 2, 2025 | 2.33 | 2.56 | 2.31 | 2.33 | 2.33 | 2.64% | 1,298,837 |
| Dec 31, 2024 | 2.26 | 2.31 | 2.14 | 2.27 | 2.27 | 1.34% | 1,310,601 |
| Dec 30, 2024 | 2.26 | 2.33 | 2.22 | 2.24 | 2.24 | -2.18% | 1,239,522 |
| Dec 27, 2024 | 2.44 | 2.50 | 2.27 | 2.29 | 2.29 | -8.03% | 1,380,860 |
| Dec 26, 2024 | 2.31 | 2.50 | 2.24 | 2.49 | 2.49 | 6.41% | 1,125,775 |
| Dec 24, 2024 | 2.38 | 2.39 | 2.22 | 2.34 | 2.34 | -0.85% | 1,135,602 |
| Dec 23, 2024 | 2.40 | 2.44 | 2.25 | 2.36 | 2.36 | -0.84% | 1,790,339 |
| 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 |