Cabaletta Bio, Inc. (CABA) NASDAQ
2.68
-0.14(-4.96%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.68
-0.14(-4.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 2.79 | 2.68 | 2.68 | 2.95 | 2.63 | 2.8M |
| March 26, 2026 | 2.77 | 2.82 | 2.82 | 2.88 | 2.71 | 1.35M |
| March 25, 2026 | 2.75 | 2.78 | 2.78 | 2.88 | 2.74 | 1.49M |
| March 24, 2026 | 2.76 | 2.67 | 2.67 | 2.78 | 2.64 | 1.68M |
| March 23, 2026 | 3.12 | 2.82 | 2.82 | 3.16 | 2.72 | 3.61M |
| March 20, 2026 | 3.04 | 2.94 | 2.94 | 3.25 | 2.94 | 1.74M |
| March 19, 2026 | 2.93 | 3.04 | 3.04 | 3.1 | 2.86 | 1.52M |
| March 18, 2026 | 3.05 | 2.97 | 2.97 | 3.06 | 2.84 | 3.18M |
| March 17, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.04 | 1.55M |
| March 16, 2026 | 3.11 | 3.2 | 3.2 | 3.26 | 3.08 | 1.4M |
| March 13, 2026 | 3.2 | 3.06 | 3.06 | 3.28 | 3.01 | 1.47M |
| March 12, 2026 | 3.25 | 3.19 | 3.19 | 3.3 | 3.15 | 1.45M |
| March 11, 2026 | 3.34 | 3.27 | 3.27 | 3.45 | 3.22 | 1.54M |
| March 10, 2026 | 3.27 | 3.32 | 3.32 | 3.54 | 3.25 | 2.02M |
| March 09, 2026 | 3.1 | 3.27 | 3.27 | 3.31 | 3.1 | 1.61M |
| March 06, 2026 | 3.11 | 3.17 | 3.17 | 3.25 | 3.04 | 1.41M |
| March 05, 2026 | 3.38 | 3.18 | 3.18 | 3.42 | 3.16 | 1.62M |
| March 04, 2026 | 3.3 | 3.43 | 3.43 | 3.44 | 3.17 | 2.12M |
| March 03, 2026 | 3.21 | 3.25 | 3.25 | 3.38 | 3.15 | 1.56M |
| March 02, 2026 | 3.13 | 3.3 | 3.3 | 3.38 | 3.13 | 2.14M |
| February 27, 2026 | 3.4 | 3.32 | 3.32 | 3.44 | 3.14 | 2.89M |
| February 26, 2026 | 3.5 | 3.48 | 3.48 | 3.56 | 3.23 | 2.56M |
| February 25, 2026 | 3.33 | 3.49 | 3.49 | 3.78 | 3.31 | 8.43M |
| February 24, 2026 | 2.91 | 3.29 | 3.29 | 3.37 | 2.91 | 5.86M |
| February 23, 2026 | 2.93 | 2.9 | 2.9 | 3 | 2.79 | 2.14M |
| February 20, 2026 | 3.07 | 2.91 | 0 | 3.21 | 2.86 | 3.3M |
| February 19, 2026 | 3.13 | 3.14 | 0 | 3.26 | 3.03 | 3.48M |
| February 18, 2026 | 2.96 | 3.13 | 0 | 3.15 | 2.86 | 2.59M |
| February 17, 2026 | 2.82 | 2.96 | 0 | 3.05 | 2.75 | 3.2M |
| February 13, 2026 | 2.88 | 2.8 | 0 | 2.94 | 2.75 | 3.04M |
| February 12, 2026 | 2.6 | 2.85 | 0 | 2.9 | 2.56 | 4.94M |
| February 11, 2026 | 2.6 | 2.57 | 0 | 2.61 | 2.48 | 2.01M |
| February 10, 2026 | 2.42 | 2.6 | 0 | 2.69 | 2.42 | 2.8M |
| February 09, 2026 | 2.51 | 2.44 | 0 | 2.51 | 2.41 | 1.86M |
| February 06, 2026 | 2.41 | 2.51 | 0 | 2.52 | 2.39 | 2.37M |
| February 05, 2026 | 2.47 | 2.33 | 0 | 2.54 | 2.29 | 2.68M |
| February 04, 2026 | 2.6 | 2.51 | 0 | 2.6 | 2.43 | 2.23M |
| February 03, 2026 | 2.5 | 2.59 | 0 | 2.61 | 2.47 | 2.92M |
| February 02, 2026 | 2.52 | 2.5 | 0 | 2.57 | 2.42 | 2.7M |
| January 30, 2026 | 2.72 | 2.57 | 0 | 2.81 | 2.54 | 2.57M |
| January 29, 2026 | 2.84 | 2.75 | 0 | 2.84 | 2.65 | 2.76M |
| January 28, 2026 | 3.02 | 2.85 | 0 | 3.1 | 2.8 | 3.13M |
| January 27, 2026 | 2.93 | 3.02 | 0 | 3.1 | 2.93 | 2.6M |
| January 26, 2026 | 3.17 | 2.95 | 0 | 3.2 | 2.92 | 5.58M |
| January 23, 2026 | 3 | 3.18 | 0 | 3.34 | 2.88 | 10.87M |
| January 22, 2026 | 2.73 | 2.94 | 0 | 3.25 | 2.63 | 29.9M |
| January 21, 2026 | 2.19 | 2.34 | 0 | 2.35 | 2.18 | 2.32M |
| January 20, 2026 | 2.16 | 2.19 | 0 | 2.27 | 2.1 | 2.5M |
| January 16, 2026 | 2.08 | 2.2 | 0 | 2.25 | 2.04 | 1.9M |
| January 15, 2026 | 2.12 | 2.08 | 0 | 2.13 | 2.07 | 1.28M |
| January 14, 2026 | 2.15 | 2.15 | 0 | 2.17 | 2.1 | 948,937 |
| January 13, 2026 | 2.2 | 2.15 | 0 | 2.21 | 2.1 | 1.41M |
| January 12, 2026 | 2.2 | 2.21 | 0 | 2.25 | 2.09 | 3.24M |
| January 09, 2026 | 2.19 | 2.1 | 0 | 2.21 | 2.08 | 1.33M |
| January 08, 2026 | 2.13 | 2.17 | 0 | 2.19 | 2.09 | 1.39M |
| January 07, 2026 | 2.06 | 2.14 | 0 | 2.23 | 2.06 | 2.45M |
| January 06, 2026 | 2.19 | 2.04 | 0 | 2.22 | 2 | 3.03M |
| January 05, 2026 | 2.2 | 2.2 | 0 | 2.28 | 2.18 | 1.93M |
| January 02, 2026 | 2.23 | 2.21 | 0 | 2.23 | 2.1 | 1.2M |
| December 31, 2025 | 2.15 | 2.19 | 0 | 2.2 | 2.1 | 1.16M |