Cabaletta Bio, Inc. (CABA)
NASDAQ: CABA · Real-Time Price · USD
2.860
-0.050 (-1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
2.880
+0.020 (0.70%)
After-hours: Apr 28, 2026, 6:53 PM EDT
Cabaletta Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.91 | 2.94 | 2.78 | 2.86 | 2.86 | -1.72% | 2,774,083 |
| 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 |
| Feb 2, 2026 | 2.52 | 2.57 | 2.42 | 2.50 | 2.50 | -2.72% | 2,695,778 |
| Jan 30, 2026 | 2.72 | 2.81 | 2.54 | 2.57 | 2.57 | -6.55% | 2,568,450 |
| Jan 29, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -3.51% | 2,758,823 |
| Jan 28, 2026 | 3.02 | 3.10 | 2.80 | 2.85 | 2.85 | -5.63% | 3,129,420 |
| Jan 27, 2026 | 2.93 | 3.10 | 2.93 | 3.02 | 3.02 | 2.37% | 2,602,362 |
| Jan 26, 2026 | 3.17 | 3.20 | 2.92 | 2.95 | 2.95 | -7.23% | 5,575,622 |
| Jan 23, 2026 | 3.00 | 3.34 | 2.88 | 3.18 | 3.18 | 8.16% | 10,867,043 |
| Jan 22, 2026 | 2.73 | 3.25 | 2.63 | 2.94 | 2.94 | 25.64% | 29,900,112 |
| Jan 21, 2026 | 2.19 | 2.35 | 2.18 | 2.34 | 2.34 | 6.85% | 2,320,652 |
| Jan 20, 2026 | 2.16 | 2.27 | 2.10 | 2.19 | 2.19 | -0.45% | 2,496,541 |
| Jan 16, 2026 | 2.08 | 2.25 | 2.04 | 2.20 | 2.20 | 5.77% | 1,903,903 |
| Jan 15, 2026 | 2.12 | 2.14 | 2.07 | 2.08 | 2.08 | -3.26% | 1,278,058 |
| Jan 14, 2026 | 2.15 | 2.18 | 2.10 | 2.15 | 2.15 | - | 948,937 |
| Jan 13, 2026 | 2.20 | 2.21 | 2.10 | 2.15 | 2.15 | -2.71% | 1,406,476 |
| Jan 12, 2026 | 2.20 | 2.25 | 2.09 | 2.21 | 2.21 | 5.24% | 3,239,299 |
| Jan 9, 2026 | 2.19 | 2.21 | 2.08 | 2.10 | 2.10 | -3.23% | 1,329,515 |
| Jan 8, 2026 | 2.13 | 2.19 | 2.09 | 2.17 | 2.17 | 1.40% | 1,388,831 |
| Jan 7, 2026 | 2.06 | 2.23 | 2.06 | 2.14 | 2.14 | 4.90% | 2,448,012 |
| Jan 6, 2026 | 2.19 | 2.22 | 2.00 | 2.04 | 2.04 | -7.27% | 3,031,112 |
| Jan 5, 2026 | 2.20 | 2.28 | 2.18 | 2.20 | 2.20 | -0.45% | 1,925,689 |
| Jan 2, 2026 | 2.23 | 2.23 | 2.10 | 2.21 | 2.21 | 0.91% | 1,203,743 |
| Dec 31, 2025 | 2.15 | 2.20 | 2.10 | 2.19 | 2.19 | 1.86% | 1,158,211 |
| Dec 30, 2025 | 2.27 | 2.30 | 2.15 | 2.15 | 2.15 | -5.70% | 2,705,059 |
| Dec 29, 2025 | 2.15 | 2.30 | 2.14 | 2.28 | 2.28 | 4.11% | 1,332,798 |
| Dec 26, 2025 | 2.19 | 2.20 | 2.13 | 2.19 | 2.19 | - | 744,851 |
| Dec 24, 2025 | 2.20 | 2.20 | 2.12 | 2.19 | 2.19 | 0.46% | 1,320,025 |
| Dec 23, 2025 | 2.37 | 2.38 | 2.17 | 2.18 | 2.18 | -8.79% | 2,829,603 |
| Dec 22, 2025 | 2.40 | 2.46 | 2.35 | 2.39 | 2.39 | - | 1,838,640 |
| Dec 19, 2025 | 2.45 | 2.49 | 2.37 | 2.39 | 2.39 | -0.83% | 2,507,046 |
| Dec 18, 2025 | 2.35 | 2.48 | 2.35 | 2.41 | 2.41 | 3.43% | 1,929,327 |
| Dec 17, 2025 | 2.39 | 2.44 | 2.32 | 2.33 | 2.33 | -2.51% | 1,611,977 |
| Dec 16, 2025 | 2.39 | 2.48 | 2.35 | 2.39 | 2.39 | - | 914,254 |
| Dec 15, 2025 | 2.40 | 2.46 | 2.33 | 2.39 | 2.39 | 1.27% | 1,816,603 |
| Dec 12, 2025 | 2.37 | 2.42 | 2.35 | 2.36 | 2.36 | - | 1,282,958 |
| Dec 11, 2025 | 2.43 | 2.51 | 2.36 | 2.36 | 2.36 | -2.48% | 1,468,511 |
| Dec 10, 2025 | 2.49 | 2.53 | 2.42 | 2.42 | 2.42 | -3.20% | 1,841,146 |
| Dec 9, 2025 | 2.50 | 2.55 | 2.45 | 2.50 | 2.50 | 0.81% | 1,762,054 |
| Dec 8, 2025 | 2.58 | 2.68 | 2.48 | 2.48 | 2.48 | -2.75% | 2,502,561 |
| Dec 5, 2025 | 2.57 | 2.70 | 2.52 | 2.55 | 2.55 | -0.39% | 2,232,208 |
| Dec 4, 2025 | 2.48 | 2.63 | 2.45 | 2.56 | 2.56 | 2.40% | 2,419,197 |
| Dec 3, 2025 | 2.34 | 2.56 | 2.32 | 2.50 | 2.50 | 6.84% | 3,302,840 |