Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
2.730
-0.010 (-0.36%)
At close: Sep 11, 2026, 4:00 PM EDT
2.779
+0.049 (1.81%)
After-hours: Sep 11, 2026, 7:58 PM EDT
Cabaletta Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.77 | 2.89 | 2.67 | 2.73 | 2.73 | -0.36% | 7,386,147 |
| Sep 10, 2026 | 2.85 | 2.88 | 2.69 | 2.74 | 2.74 | -5.84% | 7,030,220 |
| Sep 9, 2026 | 3.28 | 3.28 | 2.90 | 2.91 | 2.91 | -11.01% | 6,483,019 |
| Sep 8, 2026 | 3.43 | 3.48 | 3.26 | 3.27 | 3.27 | -5.76% | 3,050,242 |
| Sep 4, 2026 | 3.46 | 3.60 | 3.40 | 3.47 | 3.47 | -0.29% | 4,859,787 |
| Sep 3, 2026 | 3.63 | 3.75 | 3.47 | 3.48 | 3.48 | -2.52% | 7,433,535 |
| Sep 2, 2026 | 3.27 | 3.58 | 3.25 | 3.57 | 3.57 | 8.18% | 8,045,663 |
| Sep 1, 2026 | 3.00 | 3.32 | 2.84 | 3.30 | 3.30 | 6.11% | 6,647,981 |
| Aug 31, 2026 | 3.11 | 3.21 | 3.08 | 3.11 | 3.11 | -0.32% | 3,030,486 |
| Aug 28, 2026 | 3.36 | 3.38 | 3.11 | 3.12 | 3.12 | -7.69% | 3,239,397 |
| Aug 27, 2026 | 3.24 | 3.45 | 3.23 | 3.38 | 3.38 | 4.00% | 3,801,020 |
| Aug 26, 2026 | 3.20 | 3.27 | 3.17 | 3.25 | 3.25 | 0.93% | 2,486,357 |
| Aug 25, 2026 | 3.14 | 3.28 | 3.11 | 3.22 | 3.22 | 3.87% | 3,970,737 |
| Aug 24, 2026 | 3.09 | 3.17 | 3.01 | 3.10 | 3.10 | -0.96% | 3,107,920 |
| Aug 21, 2026 | 3.20 | 3.34 | 3.09 | 3.13 | 3.13 | -1.88% | 4,404,533 |
| Aug 20, 2026 | 3.04 | 3.24 | 2.95 | 3.19 | 3.19 | 2.90% | 5,738,119 |
| 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 |