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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.88	2.8	2.8	2.94	2.75	3.04M
February 12, 2026	2.6	2.85	2.85	2.9	2.56	4.94M
February 11, 2026	2.6	2.57	2.57	2.61	2.48	2.01M
February 10, 2026	2.42	2.6	2.6	2.69	2.42	2.8M
February 09, 2026	2.51	2.44	2.44	2.51	2.41	1.86M
February 06, 2026	2.41	2.51	2.51	2.52	2.39	2.37M
February 05, 2026	2.47	2.33	2.33	2.54	2.29	2.68M
February 04, 2026	2.6	2.51	2.51	2.6	2.43	2.23M
February 03, 2026	2.5	2.59	2.59	2.61	2.47	2.92M
February 02, 2026	2.52	2.5	2.5	2.57	2.42	2.7M
January 30, 2026	2.72	2.57	2.57	2.81	2.54	2.57M
January 29, 2026	2.84	2.75	2.75	2.84	2.65	2.76M
January 28, 2026	3.02	2.85	2.85	3.1	2.8	3.13M
January 27, 2026	2.93	3.02	3.02	3.1	2.93	2.6M
January 26, 2026	3.17	2.95	2.95	3.2	2.92	5.58M
January 23, 2026	3	3.18	3.18	3.34	2.88	10.87M
January 22, 2026	2.73	2.94	2.94	3.25	2.63	29.9M
January 21, 2026	2.19	2.34	2.34	2.35	2.18	2.32M
January 20, 2026	2.16	2.19	2.19	2.27	2.1	2.5M
January 16, 2026	2.08	2.2	2.2	2.25	2.04	1.9M
January 15, 2026	2.12	2.08	2.08	2.13	2.07	1.28M
January 14, 2026	2.15	2.15	2.15	2.17	2.1	948,937
January 13, 2026	2.2	2.15	2.15	2.21	2.1	1.41M
January 12, 2026	2.2	2.21	2.21	2.25	2.09	3.24M
January 09, 2026	2.19	2.1	2.1	2.21	2.08	1.33M
January 08, 2026	2.13	2.17	2.17	2.19	2.09	1.39M
January 07, 2026	2.06	2.14	2.14	2.23	2.06	2.45M
January 06, 2026	2.19	2.04	2.04	2.22	2	3.03M
January 05, 2026	2.2	2.2	2.2	2.28	2.18	1.93M
January 02, 2026	2.23	2.21	2.21	2.23	2.1	1.2M
December 31, 2025	2.15	2.19	2.19	2.2	2.1	1.16M
December 30, 2025	2.27	2.15	2.15	2.3	2.15	2.71M
December 29, 2025	2.15	2.28	2.28	2.3	2.14	1.33M
December 26, 2025	2.19	2.19	2.19	2.2	2.13	744,851
December 24, 2025	2.2	2.19	2.19	2.2	2.12	1.32M
December 23, 2025	2.37	2.18	2.18	2.38	2.17	2.83M
December 22, 2025	2.4	2.39	2.39	2.46	2.35	1.84M
December 19, 2025	2.45	2.39	2.39	2.49	2.37	2.51M
December 18, 2025	2.35	2.41	2.41	2.48	2.35	1.93M
December 17, 2025	2.39	2.33	2.33	2.44	2.32	1.61M
December 16, 2025	2.39	2.39	2.39	2.48	2.35	914,300
December 15, 2025	2.4	2.39	2.39	2.46	2.33	1.82M
December 12, 2025	2.37	2.36	2.36	2.42	2.35	1.28M
December 11, 2025	2.43	2.36	2.36	2.51	2.36	1.47M
December 10, 2025	2.49	2.42	2.42	2.53	2.42	1.84M
December 09, 2025	2.5	2.5	2.5	2.55	2.45	1.76M
December 08, 2025	2.58	2.48	2.48	2.68	2.48	2.5M
December 05, 2025	2.57	2.55	2.55	2.7	2.52	2.23M
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

Cabaletta Bio, Inc. (CABA) NASDAQ