Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
3.615
-0.205 (-5.37%)
May 12, 2026, 12:45 PM EDT - Market open
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.76 | 3.87 | 3.71 | 3.76 | - | -1.70% | 778,046 |
| May 11, 2026 | 3.88 | 4.06 | 3.71 | 3.82 | 3.82 | -1.55% | 5,297,792 |
| May 8, 2026 | 3.99 | 4.02 | 3.77 | 3.88 | 3.88 | -3.00% | 4,651,921 |
| May 7, 2026 | 3.75 | 4.05 | 3.72 | 4.00 | 4.00 | 7.24% | 6,854,439 |
| May 6, 2026 | 4.22 | 4.23 | 3.53 | 3.73 | 3.73 | -10.12% | 6,701,560 |
| May 5, 2026 | 3.79 | 4.16 | 3.66 | 4.15 | 4.15 | 8.36% | 9,236,391 |
| 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 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.07 | 3.13 | 3.13 | -1.26% | 1,180,441 |
| Apr 9, 2026 | 3.07 | 3.22 | 3.04 | 3.17 | 3.17 | 2.59% | 1,899,937 |
| Apr 8, 2026 | 3.18 | 3.24 | 3.04 | 3.09 | 3.09 | 0.65% | 1,429,012 |
| Apr 7, 2026 | 3.00 | 3.15 | 2.96 | 3.07 | 3.07 | 1.99% | 1,842,416 |
| Apr 6, 2026 | 2.98 | 3.21 | 2.97 | 3.01 | 3.01 | 1.69% | 3,287,274 |
| Apr 2, 2026 | 2.62 | 2.98 | 2.62 | 2.96 | 2.96 | 10.45% | 2,106,813 |
| Apr 1, 2026 | 2.72 | 2.79 | 2.68 | 2.68 | 2.68 | -0.37% | 1,667,077 |
| Mar 31, 2026 | 2.50 | 2.73 | 2.50 | 2.69 | 2.69 | 8.91% | 1,785,954 |
| Mar 30, 2026 | 2.70 | 2.75 | 2.45 | 2.47 | 2.47 | -7.84% | 2,429,256 |
| Mar 27, 2026 | 2.79 | 2.95 | 2.63 | 2.68 | 2.68 | -4.96% | 2,800,277 |
| Mar 26, 2026 | 2.77 | 2.88 | 2.71 | 2.82 | 2.82 | 1.44% | 1,347,939 |
| Mar 25, 2026 | 2.75 | 2.88 | 2.74 | 2.78 | 2.78 | 4.12% | 1,490,987 |
| Mar 24, 2026 | 2.76 | 2.78 | 2.64 | 2.67 | 2.67 | -5.32% | 1,687,347 |
| Mar 23, 2026 | 3.12 | 3.16 | 2.72 | 2.82 | 2.82 | -4.08% | 3,630,642 |
| Mar 20, 2026 | 3.04 | 3.25 | 2.94 | 2.94 | 2.94 | -3.29% | 1,738,573 |
| Mar 19, 2026 | 2.93 | 3.10 | 2.86 | 3.04 | 3.04 | 2.36% | 1,526,205 |
| Mar 18, 2026 | 3.05 | 3.06 | 2.84 | 2.97 | 2.97 | -4.19% | 3,198,777 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -3.13% | 1,547,354 |
| Mar 16, 2026 | 3.11 | 3.26 | 3.08 | 3.20 | 3.20 | 4.58% | 1,400,775 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.01 | 3.06 | 3.06 | -4.08% | 1,476,641 |
| Mar 12, 2026 | 3.25 | 3.30 | 3.15 | 3.19 | 3.19 | -2.45% | 1,448,262 |
| Mar 11, 2026 | 3.34 | 3.45 | 3.23 | 3.27 | 3.27 | -1.51% | 1,554,842 |
| Mar 10, 2026 | 3.27 | 3.54 | 3.25 | 3.32 | 3.32 | 1.53% | 2,026,364 |
| Mar 9, 2026 | 3.10 | 3.31 | 3.10 | 3.27 | 3.27 | 3.15% | 1,612,361 |
| Mar 6, 2026 | 3.11 | 3.25 | 3.04 | 3.17 | 3.17 | -0.31% | 1,408,623 |
| Mar 5, 2026 | 3.38 | 3.42 | 3.16 | 3.18 | 3.18 | -7.29% | 1,617,516 |
| Mar 4, 2026 | 3.30 | 3.44 | 3.17 | 3.43 | 3.43 | 5.54% | 2,158,212 |
| Mar 3, 2026 | 3.20 | 3.38 | 3.15 | 3.25 | 3.25 | -1.52% | 1,572,279 |