Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
3.020
+0.010 (0.33%)
At close: Jun 23, 2026, 4:00 PM EDT
3.000
-0.020 (-0.66%)
After-hours: Jun 23, 2026, 7:35 PM EDT
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2.93 | 3.12 | 2.93 | 3.02 | 3.02 | 0.33% | 3,125,551 |
| Jun 22, 2026 | 2.99 | 3.07 | 2.91 | 3.01 | 3.01 | 5.99% | 5,739,977 |
| Jun 18, 2026 | 2.89 | 2.96 | 2.83 | 2.84 | 2.84 | - | 17,175,712 |
| Jun 17, 2026 | 2.80 | 3.09 | 2.79 | 2.84 | 2.84 | 1.43% | 5,136,557 |
| Jun 16, 2026 | 3.01 | 3.03 | 2.77 | 2.80 | 2.80 | -6.98% | 6,150,411 |
| Jun 15, 2026 | 3.09 | 3.20 | 3.00 | 3.01 | 3.01 | - | 3,229,886 |
| Jun 12, 2026 | 3.00 | 3.05 | 2.91 | 3.01 | 3.01 | - | 2,893,255 |
| Jun 11, 2026 | 3.07 | 3.11 | 2.96 | 3.01 | 3.01 | -0.99% | 3,122,206 |
| Jun 10, 2026 | 3.15 | 3.38 | 3.03 | 3.04 | 3.04 | -5.59% | 2,888,081 |
| Jun 9, 2026 | 3.22 | 3.24 | 2.98 | 3.22 | 3.22 | 0.63% | 4,547,310 |
| Jun 8, 2026 | 3.30 | 3.36 | 3.13 | 3.20 | 3.20 | -1.54% | 2,946,689 |
| Jun 5, 2026 | 3.48 | 3.51 | 3.21 | 3.25 | 3.25 | -7.41% | 4,261,901 |
| Jun 4, 2026 | 3.52 | 3.61 | 3.36 | 3.51 | 3.51 | -1.96% | 3,813,029 |
| Jun 3, 2026 | 3.84 | 3.93 | 3.43 | 3.58 | 3.58 | -2.72% | 4,636,863 |
| Jun 2, 2026 | 3.66 | 3.88 | 3.54 | 3.68 | 3.68 | 0.27% | 3,431,811 |
| Jun 1, 2026 | 3.83 | 3.86 | 3.63 | 3.67 | 3.67 | -2.91% | 2,637,970 |
| May 29, 2026 | 3.80 | 3.89 | 3.66 | 3.78 | 3.78 | 0.27% | 2,534,546 |
| May 28, 2026 | 3.83 | 3.97 | 3.77 | 3.77 | 3.77 | -1.57% | 2,620,597 |
| May 27, 2026 | 3.71 | 4.08 | 3.71 | 3.83 | 3.83 | 2.96% | 5,325,643 |
| May 26, 2026 | 3.70 | 3.79 | 3.66 | 3.72 | 3.72 | 1.92% | 2,411,265 |
| May 22, 2026 | 3.70 | 3.85 | 3.60 | 3.65 | 3.65 | -1.08% | 2,242,190 |
| May 21, 2026 | 3.43 | 3.74 | 3.38 | 3.69 | 3.69 | 7.27% | 3,599,619 |
| May 20, 2026 | 3.29 | 3.48 | 3.27 | 3.44 | 3.44 | 5.20% | 3,282,360 |
| May 19, 2026 | 3.30 | 3.33 | 3.12 | 3.27 | 3.27 | -0.61% | 2,736,433 |
| May 18, 2026 | 3.30 | 3.32 | 3.18 | 3.29 | 3.29 | -0.60% | 2,723,824 |
| May 15, 2026 | 3.50 | 3.58 | 3.31 | 3.31 | 3.31 | -8.31% | 3,192,917 |
| May 14, 2026 | 3.53 | 3.62 | 3.32 | 3.61 | 3.61 | 0.56% | 3,280,920 |
| May 13, 2026 | 3.60 | 3.65 | 3.48 | 3.59 | 3.59 | -1.10% | 5,670,081 |
| May 12, 2026 | 3.76 | 3.87 | 3.55 | 3.63 | 3.63 | -4.97% | 4,022,451 |
| May 11, 2026 | 3.88 | 4.06 | 3.71 | 3.82 | 3.82 | -1.55% | 5,306,173 |
| May 8, 2026 | 3.99 | 4.02 | 3.77 | 3.88 | 3.88 | -3.00% | 4,663,327 |
| May 7, 2026 | 3.75 | 4.05 | 3.72 | 4.00 | 4.00 | 7.24% | 6,881,456 |
| May 6, 2026 | 4.22 | 4.23 | 3.53 | 3.73 | 3.73 | -10.12% | 6,736,509 |
| May 5, 2026 | 3.79 | 4.16 | 3.66 | 4.15 | 4.15 | 8.36% | 9,273,168 |
| May 4, 2026 | 3.18 | 4.05 | 3.16 | 3.83 | 3.83 | 30.27% | 29,166,257 |
| May 1, 2026 | 2.99 | 2.99 | 2.88 | 2.94 | 2.94 | -1.67% | 915,849 |
| Apr 30, 2026 | 2.78 | 2.99 | 2.72 | 2.99 | 2.99 | 7.55% | 1,704,987 |
| Apr 29, 2026 | 2.83 | 2.84 | 2.73 | 2.78 | 2.78 | -2.80% | 2,431,808 |
| Apr 28, 2026 | 2.91 | 2.94 | 2.78 | 2.86 | 2.86 | -1.72% | 2,780,333 |
| Apr 27, 2026 | 2.88 | 3.08 | 2.83 | 2.91 | 2.91 | -1.36% | 1,177,817 |
| Apr 24, 2026 | 3.05 | 3.08 | 2.89 | 2.95 | 2.95 | -3.28% | 1,983,284 |
| Apr 23, 2026 | 3.16 | 3.16 | 3.03 | 3.05 | 3.05 | -3.79% | 1,427,456 |
| Apr 22, 2026 | 3.18 | 3.25 | 3.10 | 3.17 | 3.17 | 1.28% | 1,387,647 |
| Apr 21, 2026 | 3.28 | 3.30 | 3.04 | 3.13 | 3.13 | -5.30% | 2,530,541 |
| Apr 20, 2026 | 3.53 | 3.57 | 3.19 | 3.31 | 3.31 | -3.92% | 2,110,595 |
| Apr 17, 2026 | 3.46 | 3.52 | 3.16 | 3.44 | 3.44 | -2.27% | 3,364,579 |
| Apr 16, 2026 | 3.44 | 3.56 | 3.37 | 3.52 | 3.52 | 3.53% | 1,795,214 |
| Apr 15, 2026 | 3.33 | 3.41 | 3.29 | 3.40 | 3.40 | 4.29% | 2,137,659 |
| Apr 14, 2026 | 3.24 | 3.33 | 3.20 | 3.26 | 3.26 | 1.87% | 1,442,056 |
| Apr 13, 2026 | 3.15 | 3.29 | 3.15 | 3.20 | 3.20 | 2.24% | 1,493,096 |