Cabaletta Bio, Inc. - Common Stock (CABA)
1.9100
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 16th, 4:47 AM EDT
Historical Prices For Cabaletta Bio, Inc. - Common Stock (CABA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2025 | 1.87 | 1.98 | 1.82 | 1.91 | 2,299,601 | 1.91 |
| 9/12/2025 | 1.80 | 1.87 | 1.73 | 1.84 | 1,577,062 | 1.84 |
| 9/11/2025 | 1.74 | 1.81 | 1.72 | 1.81 | 1,614,279 | 1.81 |
| 9/10/2025 | 1.67 | 1.77 | 1.66 | 1.74 | 1,715,990 | 1.74 |
| 9/09/2025 | 1.66 | 1.68 | 1.63 | 1.64 | 716,701 | 1.64 |
| 9/08/2025 | 1.73 | 1.74 | 1.66 | 1.68 | 1,108,493 | 1.68 |
| 9/05/2025 | 1.57 | 1.72 | 1.56 | 1.70 | 2,440,071 | 1.70 |
| 9/04/2025 | 1.58 | 1.58 | 1.44 | 1.54 | 2,313,613 | 1.54 |
| 9/03/2025 | 1.49 | 1.57 | 1.45 | 1.57 | 1,313,244 | 1.57 |
| 9/02/2025 | 1.47 | 1.51 | 1.42 | 1.45 | 1,000,240 | 1.45 |
| 8/29/2025 | 1.51 | 1.52 | 1.40 | 1.45 | 1,230,094 | 1.45 |
| 8/28/2025 | 1.50 | 1.56 | 1.48 | 1.50 | 867,596 | 1.50 |
| 8/27/2025 | 1.53 | 1.55 | 1.48 | 1.50 | 795,261 | 1.50 |
| 8/26/2025 | 1.59 | 1.61 | 1.51 | 1.53 | 842,257 | 1.53 |
| 8/25/2025 | 1.64 | 1.65 | 1.57 | 1.59 | 723,318 | 1.59 |
| 8/22/2025 | 1.62 | 1.67 | 1.59 | 1.62 | 804,755 | 1.62 |
| 8/21/2025 | 1.57 | 1.60 | 1.54 | 1.60 | 573,326 | 1.60 |
| 8/20/2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1,014,140 | 1.58 |
| 8/19/2025 | 1.78 | 1.78 | 1.61 | 1.62 | 1,566,029 | 1.62 |
| 8/18/2025 | 1.70 | 1.83 | 1.70 | 1.77 | 1,963,218 | 1.77 |
| 8/15/2025 | 1.65 | 1.72 | 1.63 | 1.71 | 1,253,401 | 1.71 |
| 8/14/2025 | 1.67 | 1.69 | 1.54 | 1.65 | 1,316,827 | 1.65 |
| 8/13/2025 | 1.37 | 1.75 | 1.35 | 1.71 | 5,611,594 | 1.71 |
| 8/12/2025 | 1.34 | 1.35 | 1.26 | 1.33 | 2,531,807 | 1.33 |
| 8/11/2025 | 1.38 | 1.41 | 1.31 | 1.33 | 1,143,947 | 1.33 |
| 8/08/2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1,231,587 | 1.36 |
| 8/07/2025 | 1.44 | 1.48 | 1.38 | 1.45 | 1,041,123 | 1.45 |
| 8/06/2025 | 1.53 | 1.53 | 1.41 | 1.45 | 933,950 | 1.45 |
| 8/05/2025 | 1.52 | 1.56 | 1.48 | 1.55 | 690,868 | 1.55 |
| 8/04/2025 | 1.46 | 1.54 | 1.44 | 1.50 | 893,089 | 1.50 |
| 8/01/2025 | 1.52 | 1.55 | 1.43 | 1.44 | 944,357 | 1.44 |
| 7/31/2025 | 1.57 | 1.59 | 1.52 | 1.52 | 705,161 | 1.52 |
| 7/30/2025 | 1.62 | 1.65 | 1.56 | 1.56 | 950,770 | 1.56 |
| 7/29/2025 | 1.70 | 1.71 | 1.56 | 1.57 | 756,578 | 1.57 |
| 7/28/2025 | 1.67 | 1.74 | 1.67 | 1.69 | 846,526 | 1.69 |
| 7/25/2025 | 1.66 | 1.71 | 1.63 | 1.66 | 684,827 | 1.66 |
| 7/24/2025 | 1.61 | 1.68 | 1.60 | 1.66 | 925,274 | 1.66 |
| 7/23/2025 | 1.61 | 1.68 | 1.58 | 1.60 | 1,474,456 | 1.60 |
| 7/22/2025 | 1.66 | 1.68 | 1.58 | 1.58 | 2,091,427 | 1.58 |
| 7/21/2025 | 1.69 | 1.73 | 1.62 | 1.64 | 1,141,746 | 1.64 |
| 7/18/2025 | 1.68 | 1.73 | 1.67 | 1.67 | 623,074 | 1.67 |
| 7/17/2025 | 1.69 | 1.73 | 1.67 | 1.68 | 898,856 | 1.68 |
| 7/16/2025 | 1.66 | 1.72 | 1.64 | 1.69 | 732,391 | 1.69 |
| 7/15/2025 | 1.70 | 1.74 | 1.60 | 1.63 | 844,401 | 1.63 |
| 7/14/2025 | 1.76 | 1.77 | 1.65 | 1.69 | 1,264,406 | 1.69 |
| 7/11/2025 | 1.74 | 1.78 | 1.70 | 1.74 | 841,529 | 1.74 |
| 7/10/2025 | 1.71 | 1.77 | 1.69 | 1.74 | 1,669,476 | 1.74 |
| 7/09/2025 | 1.53 | 1.72 | 1.50 | 1.71 | 2,910,563 | 1.71 |
| 7/08/2025 | 1.50 | 1.54 | 1.43 | 1.51 | 1,836,453 | 1.51 |
| 7/07/2025 | 1.62 | 1.63 | 1.47 | 1.49 | 1,703,183 | 1.49 |
| 7/03/2025 | 1.61 | 1.63 | 1.56 | 1.63 | 930,473 | 1.63 |
| 7/02/2025 | 1.60 | 1.68 | 1.58 | 1.60 | 2,058,825 | 1.60 |
| 7/01/2025 | 1.55 | 1.61 | 1.51 | 1.56 | 2,722,762 | 1.56 |
| 6/30/2025 | 1.61 | 1.63 | 1.51 | 1.52 | 2,193,978 | 1.52 |
| 6/27/2025 | 1.73 | 1.73 | 1.57 | 1.57 | 7,966,350 | 1.57 |
| 6/26/2025 | 1.75 | 1.77 | 1.68 | 1.70 | 1,371,457 | 1.70 |
| 6/25/2025 | 1.78 | 1.82 | 1.70 | 1.77 | 1,367,364 | 1.77 |
| 6/24/2025 | 1.77 | 1.83 | 1.74 | 1.77 | 1,544,768 | 1.77 |
| 6/23/2025 | 1.75 | 1.81 | 1.72 | 1.75 | 1,039,905 | 1.75 |
| 6/20/2025 | 1.79 | 1.82 | 1.65 | 1.79 | 1,485,338 | 1.79 |
| 6/18/2025 | 1.88 | 1.88 | 1.73 | 1.73 | 3,335,327 | 1.73 |
| 6/17/2025 | 1.91 | 1.95 | 1.84 | 1.86 | 983,918 | 1.86 |
| 6/16/2025 | 2.02 | 2.02 | 1.77 | 1.94 | 2,905,485 | 1.94 |