Cabaletta Bio Inc. (CABA)
NASDAQ: CABA
· Real-Time Price · USD
1.81
0.07 (4.02%)
At close: Sep 11, 2025, 3:59 PM
1.79
-1.10%
After-hours: Sep 11, 2025, 07:59 PM EDT
CABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.74 | 1.81 | 1.72 | 1.81 | n/a | 4.02% | 1,599,773 |
| Sep 10, 2025 | 1.67 | 1.77 | 1.66 | 1.74 | 1.74 | 6.10% | 1,716,700 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 716,711 |
| Sep 8, 2025 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 1,109,245 |
| Sep 5, 2025 | 1.57 | 1.72 | 1.56 | 1.70 | 1.70 | 10.39% | 2,440,100 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.44 | 1.54 | 1.54 | -1.91% | 2,314,700 |
| Sep 3, 2025 | 1.49 | 1.57 | 1.45 | 1.57 | 1.57 | 8.28% | 1,313,447 |
| Sep 2, 2025 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | 0.00% | 1,000,700 |
| Aug 29, 2025 | 1.51 | 1.52 | 1.40 | 1.45 | 1.45 | -3.33% | 1,230,094 |
| Aug 28, 2025 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | 0.00% | 867,600 |
| Aug 27, 2025 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 795,300 |
| Aug 26, 2025 | 1.59 | 1.61 | 1.51 | 1.53 | 1.53 | -3.77% | 842,300 |
| Aug 25, 2025 | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | -1.85% | 723,336 |
| Aug 22, 2025 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | 1.25% | 804,800 |
| Aug 21, 2025 | 1.57 | 1.61 | 1.54 | 1.60 | 1.60 | 1.27% | 573,326 |
| Aug 20, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -2.47% | 1,014,140 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.61 | 1.62 | 1.62 | -8.47% | 1,566,839 |
| Aug 18, 2025 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 3.51% | 1,963,238 |
| Aug 15, 2025 | 1.65 | 1.72 | 1.63 | 1.71 | 1.71 | 3.64% | 1,253,401 |
| Aug 14, 2025 | 1.67 | 1.69 | 1.54 | 1.65 | 1.65 | -3.51% | 1,317,400 |