Cabaletta Bio, Inc. - CABA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.48	2.56	2.56	2.63	2.45	2.4M
December 03, 2025	2.34	2.5	2.5	2.56	2.32	3.3M
December 02, 2025	2.45	2.34	2.34	2.48	2.33	3.06M
December 01, 2025	2.5	2.43	2.43	2.51	2.4	1.58M
November 28, 2025	2.38	2.57	2.57	2.69	2.34	2.61M
November 26, 2025	2.22	2.37	2.37	2.45	2.18	3.15M
November 25, 2025	2.24	2.2	2.2	2.28	2.12	1.96M
November 24, 2025	2.1	2.3	2.3	2.31	2.07	2.22M
November 21, 2025	2.17	2.08	2.08	2.19	2.01	3.15M
November 20, 2025	2.29	2.15	2.15	2.38	2.12	3.12M
November 19, 2025	2.34	2.24	2.24	2.35	2.2	1.83M
November 18, 2025	2.34	2.34	2.34	2.44	2.3	1.93M
November 17, 2025	2.3	2.39	2.39	2.58	2.28	3.24M
November 14, 2025	2.27	2.31	2.31	2.4	2.18	2.55M
November 13, 2025	2.41	2.34	2.34	2.46	2.24	3.7M
November 12, 2025	2.48	2.45	2.45	2.53	2.38	3.34M
November 11, 2025	2.45	2.47	2.47	2.67	2.44	3.63M
November 10, 2025	2.57	2.43	2.43	2.63	2.36	4.18M
November 07, 2025	2.44	2.55	2.55	2.56	2.3	4.3M
November 06, 2025	2.62	2.48	2.48	2.66	2.46	2.76M
November 05, 2025	2.7	2.61	2.61	2.73	2.47	3.68M
November 04, 2025	2.87	2.7	2.7	2.97	2.63	5.16M
November 03, 2025	3.56	3.01	3.01	3.58	2.75	11.65M
October 31, 2025	2.61	3.61	3.61	3.67	2.56	35.58M
October 30, 2025	2.48	2.47	2.47	2.52	2.39	2.46M
October 29, 2025	2.71	2.5	2.5	2.75	2.47	2.37M
October 28, 2025	2.79	2.74	2.74	2.89	2.69	1.95M
October 27, 2025	2.54	2.79	2.79	2.85	2.49	4.29M
October 24, 2025	2.43	2.47	2.47	2.52	2.36	1.85M
October 23, 2025	2.45	2.41	2.41	2.48	2.36	1.64M
October 22, 2025	2.71	2.45	2.45	2.74	2.38	3.95M
October 21, 2025	2.81	2.74	2.74	2.82	2.6	3.12M
October 20, 2025	2.9	2.82	2.82	3.01	2.79	2.84M
October 17, 2025	2.85	2.85	2.85	2.93	2.77	1.97M
October 16, 2025	2.93	2.88	2.88	3.08	2.82	3.59M
October 15, 2025	2.88	2.9	2.9	2.97	2.66	4.26M
October 14, 2025	2.42	2.89	2.89	2.89	2.36	5.78M
October 13, 2025	2.43	2.49	2.49	2.58	2.24	5.32M
October 10, 2025	3.15	2.32	2.32	3.16	2.23	14.59M
October 09, 2025	2.4	2.85	2.85	3.34	2.34	33.09M
October 08, 2025	2.35	2.41	2.41	2.64	2.34	4M
October 07, 2025	2.45	2.32	2.32	2.46	2.31	1.62M
October 06, 2025	2.48	2.44	2.44	2.5	2.34	2.68M
October 03, 2025	2.54	2.44	2.44	2.59	2.37	2.58M
October 02, 2025	2.33	2.53	2.53	2.53	2.31	2M
October 01, 2025	2.32	2.31	2.31	2.39	2.28	1.22M
September 30, 2025	2.39	2.34	2.34	2.39	2.24	1.83M
September 29, 2025	2.36	2.38	2.38	2.44	2.3	1.73M
September 26, 2025	2.29	2.36	2.36	2.38	2.16	2.12M
September 25, 2025	2.45	2.31	2.31	2.46	2.19	3.5M
September 24, 2025	2.43	2.47	2.47	2.55	2.36	3.56M
September 23, 2025	2.3	2.42	2.42	2.46	2.25	3.1M
September 22, 2025	2.19	2.31	2.31	2.36	2.08	2.81M
September 19, 2025	2.2	2.19	2.19	2.38	2.13	5.22M
September 18, 2025	1.94	2.18	2.18	2.23	1.93	3.29M
September 17, 2025	2.02	1.92	1.92	2.11	1.91	2.52M
September 16, 2025	1.92	1.99	1.99	2.1	1.91	2.55M
September 15, 2025	1.87	1.91	1.91	1.98	1.82	2.3M
September 12, 2025	1.8	1.84	1.84	1.87	1.73	1.58M
September 11, 2025	1.73	1.81	1.81	1.81	1.72	1.56M

Cabaletta Bio, Inc. (CABA) NASDAQ