Skip to main content
Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
3.180
-0.250 (-7.29%)
At close: Mar 5, 2026, 4:00 PM EST
3.270
+0.090 (2.83%)
Pre-market: Mar 6, 2026, 8:03 AM EST

Cabaletta Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.383.423.163.183.18-7.29%1,615,472
Mar 4, 20263.303.443.173.433.435.54%2,120,145
Mar 3, 20263.203.383.153.253.25-1.52%1,561,515
Mar 2, 20263.133.383.133.303.30-0.60%2,128,733
Feb 27, 20263.403.443.143.323.32-4.60%2,837,928
Feb 26, 20263.503.563.233.483.48-0.29%2,546,460
Feb 25, 20263.333.783.313.493.496.08%8,421,475
Feb 24, 20262.913.372.913.293.2913.45%5,837,221
Feb 23, 20262.933.002.792.902.90-0.34%2,142,937
Feb 20, 20263.073.212.862.912.91-7.32%3,298,897
Feb 19, 20263.133.263.033.143.140.32%3,480,606
Feb 18, 20262.963.152.863.133.135.74%2,571,976
Feb 17, 20262.823.052.752.962.965.71%3,183,455
Feb 13, 20262.882.942.752.802.80-1.75%3,032,766
Feb 12, 20262.602.902.562.852.8510.89%4,928,907
Feb 11, 20262.602.612.482.572.57-1.15%1,998,169
Feb 10, 20262.422.692.422.602.606.56%2,776,503
Feb 9, 20262.512.512.412.442.44-2.79%1,857,667
Feb 6, 20262.412.522.392.512.517.73%2,367,804
Feb 5, 20262.472.542.292.332.33-7.17%2,684,670
Feb 4, 20262.602.602.432.512.51-3.09%2,226,792
Feb 3, 20262.502.612.472.592.593.60%2,915,386
Feb 2, 20262.522.572.422.502.50-2.72%2,695,778
Jan 30, 20262.722.812.542.572.57-6.55%2,568,450
Jan 29, 20262.842.842.652.752.75-3.51%2,758,823
Jan 28, 20263.023.102.802.852.85-5.63%3,129,420
Jan 27, 20262.933.102.933.023.022.37%2,602,362
Jan 26, 20263.173.202.922.952.95-7.23%5,575,622
Jan 23, 20263.003.342.883.183.188.16%10,867,043
Jan 22, 20262.733.252.632.942.9425.64%29,900,112
Jan 21, 20262.192.352.182.342.346.85%2,320,652
Jan 20, 20262.162.272.102.192.19-0.45%2,496,541
Jan 16, 20262.082.252.042.202.205.77%1,903,903
Jan 15, 20262.122.142.072.082.08-3.26%1,278,058
Jan 14, 20262.152.182.102.152.15-948,937
Jan 13, 20262.202.212.102.152.15-2.71%1,406,476
Jan 12, 20262.202.252.092.212.215.24%3,239,299
Jan 9, 20262.192.212.082.102.10-3.23%1,329,515
Jan 8, 20262.132.192.092.172.171.40%1,388,831
Jan 7, 20262.062.232.062.142.144.90%2,448,012
Jan 6, 20262.192.222.002.042.04-7.27%3,031,112
Jan 5, 20262.202.282.182.202.20-0.45%1,925,689
Jan 2, 20262.232.232.102.212.210.91%1,203,743
Dec 31, 20252.152.202.102.192.191.86%1,158,211
Dec 30, 20252.272.302.152.152.15-5.70%2,705,059
Dec 29, 20252.152.302.142.282.284.11%1,332,798
Dec 26, 20252.192.202.132.192.19-744,851
Dec 24, 20252.202.202.122.192.190.46%1,320,025
Dec 23, 20252.372.382.172.182.18-8.79%2,829,603
Dec 22, 20252.402.462.352.392.39-1,838,640
Dec 19, 20252.452.492.372.392.39-0.83%2,507,046
Dec 18, 20252.352.482.352.412.413.43%1,929,327
Dec 17, 20252.392.442.322.332.33-2.51%1,611,977
Dec 16, 20252.392.482.352.392.39-914,254
Dec 15, 20252.402.462.332.392.391.27%1,816,603
Dec 12, 20252.372.422.352.362.36-1,282,958
Dec 11, 20252.432.512.362.362.36-2.48%1,468,511
Dec 10, 20252.492.532.422.422.42-3.20%1,841,146
Dec 9, 20252.502.552.452.502.500.81%1,762,054
Dec 8, 20252.582.682.482.482.48-2.75%2,502,561
Dec 5, 20252.572.702.522.552.55-0.39%2,232,208
Dec 4, 20252.482.632.452.562.562.40%2,419,197
Dec 3, 20252.342.562.322.502.506.84%3,302,840
Dec 2, 20252.452.482.332.342.34-3.70%3,059,485
Dec 1, 20252.502.512.402.432.43-5.45%1,578,579
Nov 28, 20252.382.692.342.572.578.44%2,609,012
Nov 26, 20252.222.452.182.372.377.73%3,153,445
Nov 25, 20252.242.282.122.202.20-4.35%1,961,126
Nov 24, 20252.102.312.072.302.3010.58%2,219,890
Nov 21, 20252.172.192.012.082.08-3.26%3,146,457
Nov 20, 20252.292.392.122.152.15-4.02%3,118,714
Nov 19, 20252.342.352.202.242.24-4.27%1,831,997
Nov 18, 20252.342.452.302.342.34-2.09%1,934,257
Nov 17, 20252.302.582.282.392.393.46%3,241,374
Nov 14, 20252.272.402.182.312.31-1.28%2,549,695
Nov 13, 20252.412.462.242.342.34-4.49%3,700,999
Nov 12, 20252.482.532.382.452.45-0.81%3,415,373
Nov 11, 20252.452.672.442.472.471.65%3,631,345
Nov 10, 20252.572.632.362.432.43-4.71%4,177,920
Nov 7, 20252.442.562.302.552.552.82%4,299,474
Nov 6, 20252.622.662.462.482.48-4.98%2,762,520
Nov 5, 20252.702.732.472.612.61-3.33%3,678,138
Nov 4, 20252.872.972.632.702.70-10.30%5,156,982
Nov 3, 20253.563.582.753.013.01-16.62%11,650,977
Oct 31, 20252.613.672.563.613.6146.15%35,910,240
Oct 30, 20252.482.522.392.472.47-1.20%2,464,142
Oct 29, 20252.712.752.472.502.50-8.76%2,365,891
Oct 28, 20252.792.892.692.742.74-1.79%1,953,433
Oct 27, 20252.542.852.492.792.7912.96%4,288,344
Oct 24, 20252.432.522.362.472.472.49%1,847,684
Oct 23, 20252.452.482.362.412.41-1.63%1,636,576
Oct 22, 20252.712.742.382.452.45-10.58%3,947,026
Oct 21, 20252.812.822.602.742.74-2.84%3,118,652
Oct 20, 20252.903.012.792.822.82-1.05%2,837,319
Oct 17, 20252.852.932.772.852.85-1.04%1,965,910
Oct 16, 20252.933.082.832.882.88-0.69%3,593,363
Oct 15, 20252.882.972.662.902.900.35%4,260,712
Oct 14, 20252.432.892.362.892.8916.06%5,902,878
Oct 13, 20252.432.582.242.492.497.33%5,323,202
Oct 10, 20253.153.162.232.322.32-18.60%14,589,388