Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
2.680
-0.040 (-1.47%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Cabaletta Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.72 | 2.72 | 2.60 | 2.68 | 2.68 | -1.47% | 1,901,960 |
| Jul 30, 2026 | 2.65 | 2.73 | 2.63 | 2.72 | 2.72 | 3.82% | 1,293,021 |
| Jul 29, 2026 | 2.72 | 2.78 | 2.62 | 2.62 | 2.62 | -4.03% | 2,162,470 |
| Jul 28, 2026 | 2.71 | 2.74 | 2.63 | 2.73 | 2.73 | 0.37% | 1,882,045 |
| Jul 27, 2026 | 2.71 | 2.82 | 2.67 | 2.72 | 2.72 | 1.12% | 2,182,732 |
| Jul 24, 2026 | 2.73 | 2.75 | 2.63 | 2.69 | 2.69 | -1.10% | 1,660,846 |
| Jul 23, 2026 | 2.70 | 2.81 | 2.69 | 2.72 | 2.72 | -1.09% | 2,284,597 |
| Jul 22, 2026 | 2.80 | 2.82 | 2.70 | 2.75 | 2.75 | -2.48% | 1,836,631 |
| Jul 21, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.82 | 2.55% | 2,584,048 |
| Jul 20, 2026 | 2.83 | 2.87 | 2.74 | 2.75 | 2.75 | -2.83% | 2,690,025 |
| Jul 17, 2026 | 2.61 | 2.86 | 2.60 | 2.83 | 2.83 | 5.99% | 3,504,921 |
| Jul 16, 2026 | 2.77 | 2.77 | 2.59 | 2.67 | 2.67 | -3.61% | 2,666,230 |
| Jul 15, 2026 | 2.68 | 2.78 | 2.64 | 2.77 | 2.77 | 3.75% | 3,672,587 |
| Jul 14, 2026 | 2.76 | 2.78 | 2.66 | 2.67 | 2.67 | -3.44% | 3,170,057 |
| Jul 13, 2026 | 2.92 | 2.96 | 2.74 | 2.77 | 2.77 | -7.06% | 4,313,579 |
| Jul 10, 2026 | 3.13 | 3.13 | 2.80 | 2.98 | 2.98 | -4.49% | 6,377,738 |
| Jul 9, 2026 | 3.15 | 3.24 | 3.01 | 3.12 | 3.12 | -0.48% | 6,365,678 |
| Jul 8, 2026 | 3.05 | 3.24 | 2.98 | 3.13 | 3.13 | 0.97% | 7,877,200 |
| Jul 7, 2026 | 3.01 | 3.15 | 2.88 | 3.10 | 3.10 | 2.99% | 7,490,146 |
| Jul 6, 2026 | 3.22 | 3.33 | 2.98 | 3.01 | 3.01 | -5.64% | 7,799,353 |
| Jul 2, 2026 | 3.11 | 3.28 | 3.08 | 3.19 | 3.19 | 6.69% | 8,593,041 |
| Jul 1, 2026 | 3.11 | 3.18 | 2.92 | 2.99 | 2.99 | -3.86% | 5,763,744 |
| Jun 30, 2026 | 3.12 | 3.21 | 3.03 | 3.11 | 3.11 | - | 4,570,546 |
| Jun 29, 2026 | 3.00 | 3.21 | 2.98 | 3.11 | 3.11 | 2.30% | 5,544,072 |
| Jun 26, 2026 | 2.90 | 3.08 | 2.82 | 3.04 | 3.04 | 4.11% | 24,303,072 |
| Jun 25, 2026 | 3.04 | 3.15 | 2.87 | 2.92 | 2.92 | -3.63% | 3,702,548 |
| Jun 24, 2026 | 3.02 | 3.08 | 2.96 | 3.03 | 3.03 | 0.33% | 2,999,331 |
| Jun 23, 2026 | 2.93 | 3.12 | 2.93 | 3.02 | 3.02 | 0.33% | 3,138,371 |
| Jun 22, 2026 | 2.99 | 3.07 | 2.91 | 3.01 | 3.01 | 5.99% | 6,505,563 |
| Jun 18, 2026 | 2.89 | 2.96 | 2.83 | 2.84 | 2.84 | - | 17,204,399 |
| Jun 17, 2026 | 2.80 | 3.09 | 2.79 | 2.84 | 2.84 | 1.43% | 5,139,474 |
| Jun 16, 2026 | 3.01 | 3.03 | 2.77 | 2.80 | 2.80 | -6.98% | 6,157,108 |
| Jun 15, 2026 | 3.09 | 3.20 | 3.00 | 3.01 | 3.01 | - | 3,241,701 |
| Jun 12, 2026 | 3.00 | 3.05 | 2.91 | 3.01 | 3.01 | - | 2,915,534 |
| Jun 11, 2026 | 3.07 | 3.11 | 2.96 | 3.01 | 3.01 | -0.99% | 3,127,179 |
| Jun 10, 2026 | 3.15 | 3.38 | 3.03 | 3.04 | 3.04 | -5.59% | 2,901,628 |
| Jun 9, 2026 | 3.22 | 3.24 | 2.98 | 3.22 | 3.22 | 0.63% | 4,551,480 |
| Jun 8, 2026 | 3.30 | 3.36 | 3.13 | 3.20 | 3.20 | -1.54% | 2,977,573 |
| Jun 5, 2026 | 3.48 | 3.51 | 3.21 | 3.25 | 3.25 | -7.41% | 4,288,035 |
| Jun 4, 2026 | 3.52 | 3.61 | 3.36 | 3.51 | 3.51 | -1.96% | 3,825,916 |
| Jun 3, 2026 | 3.84 | 3.93 | 3.43 | 3.58 | 3.58 | -2.72% | 4,646,333 |
| Jun 2, 2026 | 3.66 | 3.88 | 3.54 | 3.68 | 3.68 | 0.27% | 3,441,712 |
| Jun 1, 2026 | 3.83 | 3.86 | 3.63 | 3.67 | 3.67 | -2.91% | 2,714,553 |
| May 29, 2026 | 3.80 | 3.89 | 3.66 | 3.78 | 3.78 | 0.27% | 2,536,942 |
| May 28, 2026 | 3.83 | 3.97 | 3.77 | 3.77 | 3.77 | -1.57% | 2,622,393 |
| May 27, 2026 | 3.71 | 4.08 | 3.71 | 3.83 | 3.83 | 2.96% | 5,351,480 |
| May 26, 2026 | 3.70 | 3.79 | 3.66 | 3.72 | 3.72 | 1.92% | 2,415,530 |
| May 22, 2026 | 3.70 | 3.85 | 3.60 | 3.65 | 3.65 | -1.08% | 2,243,441 |
| May 21, 2026 | 3.43 | 3.74 | 3.38 | 3.69 | 3.69 | 7.27% | 3,601,435 |
| May 20, 2026 | 3.29 | 3.48 | 3.27 | 3.44 | 3.44 | 5.20% | 3,290,919 |