Cabaletta Bio Inc. (CABA)
1.78
-0.02 (-1.39%)
At close: Mar 03, 2025, 12:44 PM
CABA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.82 | 1.92 | 1.71 | 1.81 | 0.00 | 0.00% | 1,290,114 |
| 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 |
| Jan 21, 2025 | 2.80 | 2.80 | 2.49 | 2.60 | -0.14 | -5.11% | 1,576,640 |
| Jan 17, 2025 | 2.45 | 2.85 | 2.38 | 2.74 | 0.31 | 12.76% | 3,037,900 |
| Jan 16, 2025 | 2.22 | 2.44 | 2.22 | 2.43 | 0.21 | 9.46% | 1,537,043 |
| Jan 15, 2025 | 2.25 | 2.43 | 2.18 | 2.22 | 0.03 | 1.37% | 999,400 |
| Jan 14, 2025 | 2.20 | 2.25 | 2.11 | 2.19 | 0.03 | 1.39% | 1,434,302 |
| Jan 13, 2025 | 2.07 | 2.17 | 1.94 | 2.16 | 0.08 | 3.85% | 1,959,500 |
| Jan 10, 2025 | 2.27 | 2.27 | 2.02 | 2.08 | -0.24 | -10.34% | 1,751,630 |
| Jan 8, 2025 | 2.65 | 2.68 | 2.31 | 2.32 | -0.37 | -13.75% | 1,557,200 |
| Jan 7, 2025 | 2.67 | 2.88 | 2.60 | 2.69 | 0.03 | 1.13% | 1,619,344 |
| Jan 6, 2025 | 2.43 | 2.73 | 2.40 | 2.66 | 0.26 | 10.83% | 1,714,800 |
| Jan 3, 2025 | 2.34 | 2.55 | 2.34 | 2.40 | 0.07 | 3.00% | 1,241,744 |
| Jan 2, 2025 | 2.33 | 2.56 | 2.31 | 2.33 | 0.06 | 2.64% | 1,298,837 |
| Dec 31, 2024 | 2.26 | 2.31 | 2.14 | 2.27 | 0.03 | 1.34% | 1,310,601 |
| Dec 30, 2024 | 2.26 | 2.33 | 2.22 | 2.24 | -0.05 | -2.18% | 1,239,522 |
| Dec 27, 2024 | 2.44 | 2.50 | 2.27 | 2.29 | -0.20 | -8.03% | 1,380,900 |
| Dec 26, 2024 | 2.31 | 2.50 | 2.24 | 2.49 | 0.15 | 6.41% | 1,125,800 |
| Dec 24, 2024 | 2.38 | 2.39 | 2.22 | 2.34 | -0.02 | -0.85% | 1,135,602 |
| Dec 23, 2024 | 2.40 | 2.44 | 2.25 | 2.36 | -0.02 | -0.84% | 1,790,339 |
| Dec 20, 2024 | 2.27 | 2.51 | 2.23 | 2.38 | 0.07 | 3.03% | 1,839,341 |
| Dec 19, 2024 | 2.26 | 2.44 | 2.17 | 2.31 | 0.02 | 0.87% | 1,622,362 |
| Dec 18, 2024 | 2.77 | 2.80 | 2.22 | 2.29 | -0.46 | -16.73% | 2,426,330 |
| Dec 17, 2024 | 2.67 | 2.78 | 2.61 | 2.75 | 0.04 | 1.48% | 1,446,437 |
| Dec 16, 2024 | 2.75 | 2.80 | 2.64 | 2.71 | -0.11 | -3.90% | 1,632,000 |