Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
3.040
+0.120 (4.11%)
At close: Jun 26, 2026, 4:00 PM EDT
3.030
-0.010 (-0.35%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.90 | 3.08 | 2.82 | 3.04 | 3.04 | 4.11% | 23,506,877 |
| Jun 25, 2026 | 3.04 | 3.15 | 2.87 | 2.92 | 2.92 | -3.63% | 3,701,929 |
| Jun 24, 2026 | 3.02 | 3.08 | 2.96 | 3.03 | 3.03 | 0.33% | 2,986,918 |
| Jun 23, 2026 | 2.93 | 3.12 | 2.93 | 3.02 | 3.02 | 0.33% | 3,125,551 |
| Jun 22, 2026 | 2.99 | 3.07 | 2.91 | 3.01 | 3.01 | 5.99% | 5,739,977 |
| Jun 18, 2026 | 2.89 | 2.96 | 2.83 | 2.84 | 2.84 | - | 17,175,712 |
| Jun 17, 2026 | 2.80 | 3.09 | 2.79 | 2.84 | 2.84 | 1.43% | 5,136,557 |
| Jun 16, 2026 | 3.01 | 3.03 | 2.77 | 2.80 | 2.80 | -6.98% | 6,150,411 |
| Jun 15, 2026 | 3.09 | 3.20 | 3.00 | 3.01 | 3.01 | - | 3,229,886 |
| Jun 12, 2026 | 3.00 | 3.05 | 2.91 | 3.01 | 3.01 | - | 2,893,255 |
| Jun 11, 2026 | 3.07 | 3.11 | 2.96 | 3.01 | 3.01 | -0.99% | 3,122,206 |
| Jun 10, 2026 | 3.15 | 3.38 | 3.03 | 3.04 | 3.04 | -5.59% | 2,888,081 |
| Jun 9, 2026 | 3.22 | 3.24 | 2.98 | 3.22 | 3.22 | 0.63% | 4,547,310 |
| Jun 8, 2026 | 3.30 | 3.36 | 3.13 | 3.20 | 3.20 | -1.54% | 2,946,689 |
| Jun 5, 2026 | 3.48 | 3.51 | 3.21 | 3.25 | 3.25 | -7.41% | 4,261,901 |
| Jun 4, 2026 | 3.52 | 3.61 | 3.36 | 3.51 | 3.51 | -1.96% | 3,813,029 |
| Jun 3, 2026 | 3.84 | 3.93 | 3.43 | 3.58 | 3.58 | -2.72% | 4,636,863 |
| Jun 2, 2026 | 3.66 | 3.88 | 3.54 | 3.68 | 3.68 | 0.27% | 3,431,811 |
| Jun 1, 2026 | 3.83 | 3.86 | 3.63 | 3.67 | 3.67 | -2.91% | 2,637,970 |
| May 29, 2026 | 3.80 | 3.89 | 3.66 | 3.78 | 3.78 | 0.27% | 2,534,546 |
| May 28, 2026 | 3.83 | 3.97 | 3.77 | 3.77 | 3.77 | -1.57% | 2,620,597 |
| May 27, 2026 | 3.71 | 4.08 | 3.71 | 3.83 | 3.83 | 2.96% | 5,325,643 |
| May 26, 2026 | 3.70 | 3.79 | 3.66 | 3.72 | 3.72 | 1.92% | 2,411,265 |
| May 22, 2026 | 3.70 | 3.85 | 3.60 | 3.65 | 3.65 | -1.08% | 2,242,190 |
| May 21, 2026 | 3.43 | 3.74 | 3.38 | 3.69 | 3.69 | 7.27% | 3,599,619 |
| May 20, 2026 | 3.29 | 3.48 | 3.27 | 3.44 | 3.44 | 5.20% | 3,282,360 |
| May 19, 2026 | 3.30 | 3.33 | 3.12 | 3.27 | 3.27 | -0.61% | 2,736,433 |
| May 18, 2026 | 3.30 | 3.32 | 3.18 | 3.29 | 3.29 | -0.60% | 2,723,824 |
| May 15, 2026 | 3.50 | 3.58 | 3.31 | 3.31 | 3.31 | -8.31% | 3,192,917 |
| May 14, 2026 | 3.53 | 3.62 | 3.32 | 3.61 | 3.61 | 0.56% | 3,280,920 |
| May 13, 2026 | 3.60 | 3.65 | 3.48 | 3.59 | 3.59 | -1.10% | 5,670,081 |
| May 12, 2026 | 3.76 | 3.87 | 3.55 | 3.63 | 3.63 | -4.97% | 4,022,451 |
| May 11, 2026 | 3.88 | 4.06 | 3.71 | 3.82 | 3.82 | -1.55% | 5,306,173 |
| May 8, 2026 | 3.99 | 4.02 | 3.77 | 3.88 | 3.88 | -3.00% | 4,663,327 |
| May 7, 2026 | 3.75 | 4.05 | 3.72 | 4.00 | 4.00 | 7.24% | 6,881,456 |
| May 6, 2026 | 4.22 | 4.23 | 3.53 | 3.73 | 3.73 | -10.12% | 6,736,509 |
| May 5, 2026 | 3.79 | 4.16 | 3.66 | 4.15 | 4.15 | 8.36% | 9,273,168 |
| May 4, 2026 | 3.18 | 4.05 | 3.16 | 3.83 | 3.83 | 30.27% | 29,166,257 |
| May 1, 2026 | 2.99 | 2.99 | 2.88 | 2.94 | 2.94 | -1.67% | 915,849 |
| Apr 30, 2026 | 2.78 | 2.99 | 2.72 | 2.99 | 2.99 | 7.55% | 1,704,987 |
| Apr 29, 2026 | 2.83 | 2.84 | 2.73 | 2.78 | 2.78 | -2.80% | 2,431,808 |
| Apr 28, 2026 | 2.91 | 2.94 | 2.78 | 2.86 | 2.86 | -1.72% | 2,780,333 |
| Apr 27, 2026 | 2.88 | 3.08 | 2.83 | 2.91 | 2.91 | -1.36% | 1,177,817 |
| Apr 24, 2026 | 3.05 | 3.08 | 2.89 | 2.95 | 2.95 | -3.28% | 1,983,284 |
| Apr 23, 2026 | 3.16 | 3.16 | 3.03 | 3.05 | 3.05 | -3.79% | 1,427,456 |
| Apr 22, 2026 | 3.18 | 3.25 | 3.10 | 3.17 | 3.17 | 1.28% | 1,387,647 |
| Apr 21, 2026 | 3.28 | 3.30 | 3.04 | 3.13 | 3.13 | -5.30% | 2,530,541 |
| Apr 20, 2026 | 3.53 | 3.57 | 3.19 | 3.31 | 3.31 | -3.92% | 2,110,595 |
| Apr 17, 2026 | 3.46 | 3.52 | 3.16 | 3.44 | 3.44 | -2.27% | 3,364,579 |
| Apr 16, 2026 | 3.44 | 3.56 | 3.37 | 3.52 | 3.52 | 3.53% | 1,795,214 |
| Apr 15, 2026 | 3.33 | 3.41 | 3.29 | 3.40 | 3.40 | 4.29% | 2,137,659 |
| Apr 14, 2026 | 3.24 | 3.33 | 3.20 | 3.26 | 3.26 | 1.87% | 1,442,056 |
| Apr 13, 2026 | 3.15 | 3.29 | 3.15 | 3.20 | 3.20 | 2.24% | 1,493,096 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.07 | 3.13 | 3.13 | -1.26% | 1,180,441 |
| Apr 9, 2026 | 3.07 | 3.22 | 3.04 | 3.17 | 3.17 | 2.59% | 1,899,937 |
| Apr 8, 2026 | 3.18 | 3.24 | 3.04 | 3.09 | 3.09 | 0.65% | 1,429,012 |
| Apr 7, 2026 | 3.00 | 3.15 | 2.96 | 3.07 | 3.07 | 1.99% | 1,842,416 |
| Apr 6, 2026 | 2.98 | 3.21 | 2.97 | 3.01 | 3.01 | 1.69% | 3,287,274 |
| Apr 2, 2026 | 2.62 | 2.98 | 2.62 | 2.96 | 2.96 | 10.45% | 2,106,813 |
| Apr 1, 2026 | 2.72 | 2.79 | 2.68 | 2.68 | 2.68 | -0.37% | 1,667,077 |
| Mar 31, 2026 | 2.50 | 2.73 | 2.50 | 2.69 | 2.69 | 8.91% | 1,785,954 |
| Mar 30, 2026 | 2.70 | 2.75 | 2.45 | 2.47 | 2.47 | -7.84% | 2,429,256 |
| Mar 27, 2026 | 2.79 | 2.95 | 2.63 | 2.68 | 2.68 | -4.96% | 2,800,277 |
| Mar 26, 2026 | 2.77 | 2.88 | 2.71 | 2.82 | 2.82 | 1.44% | 1,347,939 |
| Mar 25, 2026 | 2.75 | 2.88 | 2.74 | 2.78 | 2.78 | 4.12% | 1,490,987 |
| Mar 24, 2026 | 2.76 | 2.78 | 2.64 | 2.67 | 2.67 | -5.32% | 1,687,347 |
| Mar 23, 2026 | 3.12 | 3.16 | 2.72 | 2.82 | 2.82 | -4.08% | 3,630,642 |
| Mar 20, 2026 | 3.04 | 3.25 | 2.94 | 2.94 | 2.94 | -3.29% | 1,738,573 |
| Mar 19, 2026 | 2.93 | 3.10 | 2.86 | 3.04 | 3.04 | 2.36% | 1,526,205 |
| Mar 18, 2026 | 3.05 | 3.06 | 2.84 | 2.97 | 2.97 | -4.19% | 3,198,777 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -3.13% | 1,547,354 |
| Mar 16, 2026 | 3.11 | 3.26 | 3.08 | 3.20 | 3.20 | 4.58% | 1,400,775 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.01 | 3.06 | 3.06 | -4.08% | 1,476,641 |
| Mar 12, 2026 | 3.25 | 3.30 | 3.15 | 3.19 | 3.19 | -2.45% | 1,448,262 |
| Mar 11, 2026 | 3.34 | 3.45 | 3.23 | 3.27 | 3.27 | -1.51% | 1,554,842 |
| Mar 10, 2026 | 3.27 | 3.54 | 3.25 | 3.32 | 3.32 | 1.53% | 2,026,364 |
| Mar 9, 2026 | 3.10 | 3.31 | 3.10 | 3.27 | 3.27 | 3.15% | 1,612,361 |
| Mar 6, 2026 | 3.11 | 3.25 | 3.04 | 3.17 | 3.17 | -0.31% | 1,408,623 |
| Mar 5, 2026 | 3.38 | 3.42 | 3.16 | 3.18 | 3.18 | -7.29% | 1,617,516 |
| Mar 4, 2026 | 3.30 | 3.44 | 3.17 | 3.43 | 3.43 | 5.54% | 2,158,212 |
| Mar 3, 2026 | 3.20 | 3.38 | 3.15 | 3.25 | 3.25 | -1.52% | 1,572,279 |
| Mar 2, 2026 | 3.13 | 3.38 | 3.13 | 3.30 | 3.30 | -0.60% | 2,135,350 |
| Feb 27, 2026 | 3.40 | 3.44 | 3.14 | 3.32 | 3.32 | -4.60% | 2,889,640 |
| Feb 26, 2026 | 3.50 | 3.56 | 3.23 | 3.48 | 3.48 | -0.29% | 2,559,097 |
| Feb 25, 2026 | 3.33 | 3.78 | 3.31 | 3.49 | 3.49 | 6.08% | 8,434,892 |
| Feb 24, 2026 | 2.91 | 3.37 | 2.91 | 3.29 | 3.29 | 13.45% | 5,863,155 |
| Feb 23, 2026 | 2.93 | 3.00 | 2.79 | 2.90 | 2.90 | -0.34% | 2,144,504 |
| Feb 20, 2026 | 3.07 | 3.21 | 2.86 | 2.91 | 2.91 | -7.32% | 3,304,303 |
| Feb 19, 2026 | 3.13 | 3.26 | 3.03 | 3.14 | 3.14 | 0.32% | 3,481,947 |
| Feb 18, 2026 | 2.96 | 3.15 | 2.86 | 3.13 | 3.13 | 5.74% | 2,594,840 |
| Feb 17, 2026 | 2.82 | 3.05 | 2.75 | 2.96 | 2.96 | 5.71% | 3,197,206 |
| Feb 13, 2026 | 2.88 | 2.94 | 2.75 | 2.80 | 2.80 | -1.75% | 3,035,814 |
| Feb 12, 2026 | 2.60 | 2.90 | 2.56 | 2.85 | 2.85 | 10.89% | 4,940,692 |
| Feb 11, 2026 | 2.60 | 2.61 | 2.48 | 2.57 | 2.57 | -1.15% | 2,011,550 |
| Feb 10, 2026 | 2.42 | 2.69 | 2.42 | 2.60 | 2.60 | 6.56% | 2,796,742 |
| Feb 9, 2026 | 2.51 | 2.51 | 2.41 | 2.44 | 2.44 | -2.79% | 1,857,667 |
| Feb 6, 2026 | 2.41 | 2.52 | 2.39 | 2.51 | 2.51 | 7.73% | 2,367,804 |
| Feb 5, 2026 | 2.47 | 2.54 | 2.29 | 2.33 | 2.33 | -7.17% | 2,684,670 |
| Feb 4, 2026 | 2.60 | 2.60 | 2.43 | 2.51 | 2.51 | -3.09% | 2,226,792 |
| Feb 3, 2026 | 2.50 | 2.61 | 2.47 | 2.59 | 2.59 | 3.60% | 2,915,386 |