Cabaletta Bio Inc. (CABA)
NASDAQ: CABA
· Real-Time Price · USD
1.71
0.06 (3.64%)
At close: Aug 15, 2025, 2:36 PM
CABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.67 | 1.69 | 1.54 | 1.65 | 1.65 | -3.51% | 1,311,308 |
| Aug 13, 2025 | 1.37 | 1.75 | 1.35 | 1.71 | 1.71 | 28.57% | 5,611,700 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.26 | 1.33 | 1.33 | 0.00% | 2,532,479 |
| Aug 11, 2025 | 1.38 | 1.41 | 1.32 | 1.33 | 1.33 | -2.21% | 1,145,000 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -6.21% | 1,231,600 |
| Aug 7, 2025 | 1.44 | 1.48 | 1.38 | 1.45 | 1.45 | 0.00% | 1,041,143 |
| Aug 6, 2025 | 1.53 | 1.54 | 1.41 | 1.45 | 1.45 | -6.45% | 934,100 |
| Aug 5, 2025 | 1.52 | 1.56 | 1.48 | 1.55 | 1.55 | 3.33% | 690,900 |
| Aug 4, 2025 | 1.46 | 1.54 | 1.44 | 1.50 | 1.50 | 4.17% | 894,100 |
| Aug 1, 2025 | 1.52 | 1.55 | 1.43 | 1.44 | 1.44 | -5.26% | 944,400 |
| Jul 31, 2025 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 705,161 |
| Jul 30, 2025 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -0.64% | 950,801 |
| Jul 29, 2025 | 1.70 | 1.71 | 1.56 | 1.57 | 1.57 | -7.10% | 758,000 |
| Jul 28, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 1.81% | 846,686 |
| Jul 25, 2025 | 1.66 | 1.71 | 1.63 | 1.66 | 1.66 | 0.00% | 684,827 |
| Jul 24, 2025 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 3.75% | 926,300 |
| Jul 23, 2025 | 1.61 | 1.68 | 1.59 | 1.60 | 1.60 | 1.27% | 1,476,000 |
| Jul 22, 2025 | 1.66 | 1.68 | 1.58 | 1.58 | 1.58 | -3.66% | 2,091,500 |
| Jul 21, 2025 | 1.69 | 1.73 | 1.62 | 1.64 | 1.64 | -1.80% | 1,141,820 |
| Jul 18, 2025 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 623,074 |