Cabaletta Bio Inc.

1.20
-0.04 (-3.23%)
At close: Apr 03, 2025, 3:59 PM
1.23
2.92%
After-hours: Apr 03, 2025, 06:47 PM EDT

Cabaletta Bio Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.18 1.27 1.16 1.24 0.07 5.98% 1,357,746
Apr 1, 2025 1.39 1.40 1.16 1.17 -0.22 -15.83% 1,709,800
Mar 31, 2025 1.48 1.51 1.36 1.39 -0.16 -10.32% 1,623,249
Mar 28, 2025 1.59 1.62 1.50 1.55 -0.06 -3.73% 591,033
Mar 27, 2025 1.60 1.68 1.56 1.61 0.04 2.55% 593,408
Mar 26, 2025 1.68 1.68 1.45 1.57 -0.09 -5.42% 1,992,600
Mar 25, 2025 1.71 1.71 1.63 1.66 -0.06 -3.49% 743,800
Mar 24, 2025 1.77 1.77 1.68 1.72 -0.02 -1.15% 532,800
Mar 21, 2025 1.70 1.77 1.66 1.74 -0.01 -0.57% 1,214,440
Mar 20, 2025 1.79 1.81 1.73 1.75 -0.03 -1.69% 309,163
Mar 19, 2025 1.67 1.85 1.64 1.78 0.11 6.59% 743,709
Mar 18, 2025 1.79 1.80 1.66 1.67 -0.12 -6.70% 932,465
Mar 17, 2025 1.82 1.87 1.71 1.79 -0.03 -1.65% 841,638
Mar 14, 2025 1.82 1.87 1.79 1.82 0.04 2.25% 366,975
Mar 13, 2025 1.93 2.00 1.78 1.78 -0.13 -6.81% 821,892
Mar 12, 2025 1.82 2.01 1.79 1.91 0.12 6.70% 1,201,900
Mar 11, 2025 1.78 1.85 1.68 1.79 0.02 1.13% 729,149
Mar 10, 2025 1.81 1.86 1.75 1.77 -0.08 -4.32% 580,024
Mar 7, 2025 1.88 1.92 1.80 1.85 -0.03 -1.60% 548,434
Mar 6, 2025 1.83 1.91 1.78 1.88 0.03 1.62% 483,000
Mar 5, 2025 1.80 1.86 1.74 1.85 0.09 5.11% 595,427
Mar 4, 2025 1.67 1.83 1.59 1.76 0.09 5.39% 1,340,600
Mar 3, 2025 1.83 1.85 1.66 1.67 -0.14 -7.73% 869,453
Feb 28, 2025 1.82 1.92 1.71 1.81 0.00 0.00% 1,294,448
Feb 27, 2025 1.92 1.93 1.80 1.81 -0.08 -4.23% 1,056,700
Feb 26, 2025 2.03 2.03 1.85 1.89 -0.09 -4.55% 964,392
Feb 25, 2025 1.95 2.01 1.92 1.98 0.02 1.02% 934,223
Feb 24, 2025 2.04 2.06 1.94 1.96 -0.10 -4.85% 1,110,000
Feb 21, 2025 2.11 2.14 2.03 2.06 -0.03 -1.44% 1,145,500
Feb 20, 2025 2.12 2.23 2.04 2.09 -0.06 -2.79% 1,485,798
Feb 19, 2025 2.37 2.43 2.03 2.15 -0.18 -7.73% 4,253,900
Feb 18, 2025 2.74 2.90 2.33 2.33 -0.38 -14.02% 2,540,430
Feb 14, 2025 2.73 2.88 2.70 2.71 0.01 0.37% 1,162,500
Feb 13, 2025 2.49 2.75 2.49 2.70 0.22 8.87% 1,792,000
Feb 12, 2025 2.36 2.51 2.30 2.48 0.07 2.90% 1,242,500
Feb 11, 2025 2.46 2.46 2.31 2.41 -0.12 -4.74% 793,100
Feb 10, 2025 2.65 2.76 2.48 2.53 -0.12 -4.53% 1,078,600
Feb 7, 2025 2.60 2.76 2.54 2.65 0.05 1.92% 1,441,124
Feb 6, 2025 2.45 2.67 2.41 2.60 0.16 6.56% 1,315,100
Feb 5, 2025 2.34 2.48 2.27 2.44 0.12 5.17% 1,226,972
Feb 4, 2025 2.36 2.45 2.25 2.32 -0.04 -1.69% 869,100
Feb 3, 2025 2.30 2.38 2.21 2.36 -0.03 -1.26% 1,394,100
Jan 31, 2025 2.37 2.48 2.28 2.39 0.05 2.14% 688,549
Jan 30, 2025 2.31 2.37 2.20 2.34 -0.03 -1.27% 917,387
Jan 29, 2025 2.37 2.42 2.29 2.37 -0.03 -1.25% 678,390
Jan 28, 2025 2.30 2.42 2.20 2.40 0.10 4.35% 867,400
Jan 27, 2025 2.42 2.53 2.29 2.30 -0.20 -8.00% 1,236,200
Jan 24, 2025 2.59 2.59 2.45 2.50 -0.09 -3.47% 1,006,711
Jan 23, 2025 2.51 2.59 2.37 2.59 0.05 1.97% 1,003,220
Jan 22, 2025 2.62 2.70 2.46 2.54 -0.06 -2.31% 954,428