Cabaletta Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	3.20	3.34	3.09	3.13	3.13	-1.88%	4,401,033
Aug 20, 2026	3.04	3.24	2.95	3.19	3.19	2.90%	5,738,039
Aug 19, 2026	2.95	3.28	2.93	3.10	3.10	6.53%	10,448,708
Aug 18, 2026	2.89	2.96	2.82	2.91	2.91	0.69%	6,981,676
Aug 17, 2026	2.76	3.00	2.72	2.89	2.89	5.09%	7,914,350
Aug 14, 2026	2.68	2.77	2.64	2.75	2.75	1.48%	2,352,224
Aug 13, 2026	2.85	2.89	2.70	2.71	2.71	-4.91%	3,099,457
Aug 12, 2026	2.74	2.87	2.74	2.85	2.85	2.15%	2,806,526
Aug 11, 2026	2.82	2.84	2.74	2.79	2.79	-0.36%	3,526,694
Aug 10, 2026	2.78	2.83	2.74	2.80	2.80	0.36%	2,775,114
Aug 7, 2026	2.80	2.82	2.74	2.79	2.79	1.09%	2,697,659
Aug 6, 2026	2.68	2.82	2.66	2.76	2.76	1.85%	2,742,286
Aug 5, 2026	2.77	2.83	2.64	2.71	2.71	-2.17%	10,228,201
Aug 4, 2026	2.70	2.82	2.70	2.77	2.77	2.97%	2,710,171
Aug 3, 2026	2.67	2.71	2.59	2.69	2.69	0.37%	1,873,050
Jul 31, 2026	2.72	2.72	2.60	2.68	2.68	-1.47%	1,907,714
Jul 30, 2026	2.65	2.73	2.63	2.72	2.72	3.82%	1,294,621
Jul 29, 2026	2.72	2.78	2.62	2.62	2.62	-4.03%	2,163,484
Jul 28, 2026	2.71	2.74	2.63	2.73	2.73	0.37%	1,889,284
Jul 27, 2026	2.71	2.82	2.67	2.72	2.72	1.12%	2,185,449
Jul 24, 2026	2.73	2.75	2.63	2.69	2.69	-1.10%	1,662,378
Jul 23, 2026	2.70	2.81	2.69	2.72	2.72	-1.09%	2,307,679
Jul 22, 2026	2.80	2.82	2.70	2.75	2.75	-2.48%	1,836,751
Jul 21, 2026	2.74	2.86	2.74	2.82	2.82	2.55%	2,587,950
Jul 20, 2026	2.83	2.87	2.74	2.75	2.75	-2.83%	2,691,957
Jul 17, 2026	2.61	2.86	2.60	2.83	2.83	5.99%	3,508,395
Jul 16, 2026	2.77	2.77	2.59	2.67	2.67	-3.61%	2,675,384
Jul 15, 2026	2.68	2.78	2.64	2.77	2.77	3.75%	3,675,469
Jul 14, 2026	2.76	2.78	2.66	2.67	2.67	-3.44%	3,180,465
Jul 13, 2026	2.92	2.96	2.74	2.77	2.77	-7.06%	4,319,298
Jul 10, 2026	3.13	3.13	2.80	2.98	2.98	-4.49%	6,377,903
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