Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
1.710
+0.380 (28.57%)
At close: Aug 13, 2025, 4:00 PM
1.680
-0.030 (-1.75%)
Pre-market: Aug 14, 2025, 5:54 AM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.37 | 1.75 | 1.35 | 1.71 | 1.71 | 28.57% | 5,545,273 |
| 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 |
| Jul 24, 2025 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 3.75% | 926,260 |
| Jul 23, 2025 | 1.61 | 1.68 | 1.59 | 1.60 | 1.60 | 1.27% | 1,475,956 |
| Jul 22, 2025 | 1.66 | 1.68 | 1.58 | 1.58 | 1.58 | -3.66% | 2,091,451 |
| Jul 21, 2025 | 1.69 | 1.73 | 1.62 | 1.64 | 1.64 | -1.80% | 1,141,820 |
| Jul 18, 2025 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 623,074 |
| Jul 17, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 898,957 |
| Jul 16, 2025 | 1.66 | 1.72 | 1.64 | 1.69 | 1.69 | 3.68% | 732,511 |
| Jul 15, 2025 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -3.55% | 844,882 |
| Jul 14, 2025 | 1.76 | 1.77 | 1.65 | 1.69 | 1.69 | -2.87% | 1,264,411 |
| Jul 11, 2025 | 1.74 | 1.78 | 1.70 | 1.74 | 1.74 | - | 841,528 |
| Jul 10, 2025 | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | 1.75% | 1,669,477 |
| Jul 9, 2025 | 1.53 | 1.72 | 1.50 | 1.71 | 1.71 | 13.25% | 2,914,900 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.43 | 1.51 | 1.51 | 1.34% | 1,836,453 |
| Jul 7, 2025 | 1.62 | 1.63 | 1.47 | 1.49 | 1.49 | -8.59% | 1,703,751 |
| Jul 3, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | 1.87% | 930,473 |
| Jul 2, 2025 | 1.60 | 1.68 | 1.58 | 1.60 | 1.60 | 2.56% | 2,059,325 |
| Jul 1, 2025 | 1.55 | 1.62 | 1.51 | 1.56 | 1.56 | 2.63% | 2,722,762 |
| Jun 30, 2025 | 1.61 | 1.63 | 1.51 | 1.52 | 1.52 | -3.18% | 2,215,668 |
| Jun 27, 2025 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -7.65% | 7,966,349 |
| Jun 26, 2025 | 1.75 | 1.77 | 1.68 | 1.70 | 1.70 | -3.95% | 1,371,457 |
| Jun 25, 2025 | 1.78 | 1.82 | 1.70 | 1.77 | 1.77 | - | 1,367,394 |
| Jun 24, 2025 | 1.77 | 1.83 | 1.74 | 1.77 | 1.77 | 1.14% | 1,546,328 |
| Jun 23, 2025 | 1.75 | 1.81 | 1.72 | 1.75 | 1.75 | -2.23% | 1,040,070 |
| Jun 20, 2025 | 1.79 | 1.82 | 1.65 | 1.79 | 1.79 | 3.47% | 1,485,338 |
| Jun 18, 2025 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | -7.24% | 3,335,325 |
| Jun 17, 2025 | 1.91 | 1.95 | 1.84 | 1.87 | 1.87 | -3.62% | 983,928 |
| Jun 16, 2025 | 2.02 | 2.02 | 1.77 | 1.94 | 1.94 | -2.76% | 2,907,715 |
| Jun 13, 2025 | 1.75 | 2.00 | 1.70 | 1.99 | 1.99 | 10.56% | 4,566,448 |
| Jun 12, 2025 | 1.76 | 1.87 | 1.68 | 1.80 | 1.80 | 2.86% | 4,646,688 |
| Jun 11, 2025 | 2.03 | 2.05 | 1.56 | 1.75 | 1.75 | -25.53% | 13,504,445 |
| Jun 10, 2025 | 2.40 | 2.55 | 2.29 | 2.35 | 2.35 | -0.84% | 1,424,260 |
| Jun 9, 2025 | 2.50 | 2.59 | 2.31 | 2.37 | 2.37 | -4.44% | 1,567,353 |
| Jun 6, 2025 | 2.20 | 2.50 | 2.20 | 2.48 | 2.48 | 13.76% | 2,317,695 |
| Jun 5, 2025 | 2.21 | 2.27 | 2.04 | 2.18 | 2.18 | -1.36% | 1,568,881 |
| Jun 4, 2025 | 2.21 | 2.36 | 2.18 | 2.21 | 2.21 | 1.38% | 2,092,457 |
| Jun 3, 2025 | 2.07 | 2.23 | 2.03 | 2.18 | 2.18 | 5.83% | 2,083,311 |