Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
1.345
-0.125 (-8.50%)
Oct 26, 2026, 2:30 PM EDT - Market open
Cabaletta Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.48 | 1.48 | 1.34 | 1.35 | 1.35 | -8.50% | 2,686,454 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.39 | 1.47 | 1.47 | -3.29% | 3,991,692 |
| Oct 22, 2026 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 2,240,356 |
| Oct 21, 2026 | 1.61 | 1.64 | 1.51 | 1.54 | 1.54 | -4.35% | 3,046,305 |
| Oct 20, 2026 | 1.51 | 1.63 | 1.45 | 1.61 | 1.61 | 8.78% | 3,462,663 |
| Oct 19, 2026 | 1.43 | 1.50 | 1.39 | 1.48 | 1.48 | 4.96% | 4,556,472 |
| Oct 16, 2026 | 1.56 | 1.62 | 1.40 | 1.41 | 1.41 | -9.03% | 6,672,326 |
| Oct 15, 2026 | 1.61 | 1.63 | 1.52 | 1.55 | 1.55 | -4.32% | 6,718,009 |
| Oct 14, 2026 | 1.64 | 1.68 | 1.51 | 1.62 | 1.62 | -4.14% | 6,155,593 |
| Oct 13, 2026 | 1.79 | 1.82 | 1.59 | 1.69 | 1.69 | -5.59% | 7,907,362 |
| Oct 12, 2026 | 1.94 | 1.94 | 1.78 | 1.79 | 1.79 | -7.25% | 4,821,350 |
| Oct 9, 2026 | 1.94 | 1.98 | 1.90 | 1.93 | 1.93 | -1.03% | 2,592,649 |
| Oct 8, 2026 | 1.96 | 1.97 | 1.87 | 1.95 | 1.95 | -1.02% | 5,942,096 |
| Oct 7, 2026 | 1.98 | 2.06 | 1.94 | 1.97 | 1.97 | -2.48% | 2,139,861 |
| Oct 6, 2026 | 2.10 | 2.14 | 1.96 | 2.02 | 2.02 | -2.88% | 4,118,386 |
| Oct 5, 2026 | 2.01 | 2.12 | 1.96 | 2.08 | 2.08 | 4.00% | 5,388,420 |
| Oct 2, 2026 | 1.94 | 2.01 | 1.83 | 2.00 | 2.00 | 5.82% | 5,692,435 |
| Oct 1, 2026 | 1.92 | 1.97 | 1.86 | 1.89 | 1.89 | -1.56% | 8,532,081 |
| Sep 30, 2026 | 2.01 | 2.01 | 1.90 | 1.92 | 1.92 | -3.03% | 8,049,264 |
| Sep 29, 2026 | 2.01 | 2.03 | 1.95 | 1.98 | 1.98 | -1.00% | 4,179,694 |
| Sep 28, 2026 | 2.06 | 2.07 | 1.98 | 2.00 | 2.00 | -3.38% | 5,432,302 |
| Sep 25, 2026 | 2.17 | 2.17 | 2.05 | 2.07 | 2.07 | -3.94% | 3,091,878 |
| Sep 24, 2026 | 2.23 | 2.23 | 2.06 | 2.16 | 2.16 | -2.93% | 5,586,378 |
| Sep 23, 2026 | 2.53 | 2.56 | 2.19 | 2.22 | 2.22 | -11.20% | 8,660,630 |
| Sep 22, 2026 | 2.48 | 2.60 | 2.46 | 2.50 | 2.50 | 1.63% | 5,308,392 |
| Sep 21, 2026 | 2.64 | 2.65 | 2.45 | 2.46 | 2.46 | -3.53% | 4,726,300 |
| Sep 18, 2026 | 2.55 | 2.61 | 2.52 | 2.55 | 2.55 | -1.16% | 12,484,814 |
| Sep 17, 2026 | 2.52 | 2.59 | 2.50 | 2.58 | 2.58 | 3.61% | 4,258,077 |
| Sep 16, 2026 | 2.65 | 2.68 | 2.48 | 2.49 | 2.49 | -4.05% | 6,144,876 |
| Sep 15, 2026 | 2.89 | 2.92 | 2.57 | 2.60 | 2.60 | -10.82% | 7,237,843 |
| Sep 14, 2026 | 2.72 | 3.04 | 2.71 | 2.91 | 2.91 | 6.59% | 6,312,336 |
| Sep 11, 2026 | 2.77 | 2.89 | 2.67 | 2.73 | 2.73 | -0.36% | 7,437,306 |
| Sep 10, 2026 | 2.85 | 2.88 | 2.69 | 2.74 | 2.74 | -5.84% | 7,077,187 |
| Sep 9, 2026 | 3.28 | 3.28 | 2.90 | 2.91 | 2.91 | -11.01% | 6,514,248 |
| Sep 8, 2026 | 3.43 | 3.48 | 3.26 | 3.27 | 3.27 | -5.76% | 3,071,406 |
| Sep 4, 2026 | 3.46 | 3.60 | 3.40 | 3.47 | 3.47 | -0.29% | 4,893,141 |
| Sep 3, 2026 | 3.63 | 3.75 | 3.47 | 3.48 | 3.48 | -2.52% | 7,437,330 |
| Sep 2, 2026 | 3.27 | 3.58 | 3.25 | 3.57 | 3.57 | 8.18% | 8,049,184 |
| 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 |