NASDAQ : CABA
Cabaletta Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 256.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cabaletta Bio, Inc. (CABA) closed at 1.425 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.52 | 1.52 | 1.39 | 1.425 | 5,695,717 | -5.63% |
| 2026-10-30 | 1.55 | 1.585 | 1.43 | 1.51 | 3,757,080 | -4.73% |
| 2026-10-29 | 1.54 | 1.63 | 1.54 | 1.585 | 5,412,127 | +4.28% |
| 2026-10-28 | 1.44 | 1.53 | 1.42 | 1.52 | 5,831,809 | +4.47% |
| 2026-10-27 | 1.33 | 1.455 | 1.32 | 1.455 | 6,640,682 | +7.78% |
| 2026-10-26 | 1.48 | 1.48 | 1.32 | 1.35 | 6,237,002 | -8.16% |
| 2026-10-23 | 1.5 | 1.5 | 1.39 | 1.47 | 3,991,692 | -3.29% |
| 2026-10-22 | 1.53 | 1.555 | 1.485 | 1.52 | 2,240,356 | -1.30% |
| 2026-10-21 | 1.61 | 1.635 | 1.51 | 1.54 | 3,046,305 | -4.35% |
| 2026-10-20 | 1.513 | 1.63 | 1.45 | 1.61 | 3,462,663 | +8.78% |
| 2026-10-19 | 1.425 | 1.5 | 1.39 | 1.48 | 4,556,472 | +4.96% |
| 2026-10-16 | 1.56 | 1.62 | 1.4 | 1.41 | 6,672,326 | -9.03% |
| 2026-10-15 | 1.61 | 1.625 | 1.52 | 1.55 | 6,718,009 | -4.32% |
| 2026-10-14 | 1.64 | 1.68 | 1.505 | 1.62 | 6,155,593 | -4.14% |
| 2026-10-13 | 1.79 | 1.82 | 1.59 | 1.69 | 7,907,362 | -5.59% |
| 2026-10-12 | 1.94 | 1.94 | 1.78 | 1.79 | 4,821,350 | -7.25% |
| 2026-10-09 | 1.94 | 1.98 | 1.9 | 1.93 | 2,592,649 | -1.03% |
| 2026-10-08 | 1.96 | 1.97 | 1.87 | 1.95 | 5,942,096 | -1.02% |
| 2026-10-07 | 1.98 | 2.06 | 1.941 | 1.97 | 2,139,861 | -2.48% |
| 2026-10-06 | 2.1 | 2.138 | 1.96 | 2.02 | 4,118,386 | -2.88% |
| 2026-10-05 | 2.01 | 2.12 | 1.955 | 2.08 | 5,388,420 | +4.00% |
| 2026-10-02 | 1.94 | 2.01 | 1.83 | 2 | 5,692,435 | +5.82% |
| 2026-10-01 | 1.92 | 1.97 | 1.86 | 1.89 | 8,532,081 | -1.56% |
| 2026-09-30 | 2.01 | 2.01 | 1.9 | 1.92 | 8,049,264 | -3.03% |
| 2026-09-29 | 2.01 | 2.03 | 1.95 | 1.98 | 4,179,693 | -1.00% |
| 2026-09-28 | 2.06 | 2.07 | 1.98 | 2 | 5,432,302 | -3.38% |
| 2026-09-25 | 2.17 | 2.17 | 2.05 | 2.07 | 3,091,878 | -3.94% |
| 2026-09-24 | 2.23 | 2.23 | 2.06 | 2.155 | 5,586,378 | -2.93% |
| 2026-09-23 | 2.53 | 2.56 | 2.19 | 2.22 | 8,660,630 | -11.20% |
| 2026-09-22 | 2.48 | 2.6 | 2.46 | 2.5 | 5,308,392 | +1.63% |
| 2026-09-21 | 2.64 | 2.65 | 2.45 | 2.46 | 4,726,300 | -3.53% |
| 2026-09-18 | 2.55 | 2.61 | 2.52 | 2.55 | 12,484,814 | -1.16% |
| 2026-09-17 | 2.52 | 2.59 | 2.5 | 2.58 | 4,258,077 | +3.61% |
| 2026-09-16 | 2.65 | 2.68 | 2.48 | 2.49 | 6,144,876 | -4.05% |
| 2026-09-15 | 2.89 | 2.92 | 2.57 | 2.595 | 7,237,843 | -10.82% |
| 2026-09-14 | 2.72 | 3.04 | 2.71 | 2.91 | 6,312,336 | +6.59% |
| 2026-09-11 | 2.77 | 2.886 | 2.67 | 2.73 | 7,437,306 | -0.36% |
| 2026-09-10 | 2.85 | 2.875 | 2.69 | 2.74 | 7,077,187 | -5.84% |
| 2026-09-09 | 3.28 | 3.28 | 2.9 | 2.91 | 6,514,248 | -11.01% |
| 2026-09-08 | 3.43 | 3.48 | 3.26 | 3.27 | 3,071,406 | -5.76% |
| 2026-09-04 | 3.46 | 3.6 | 3.4 | 3.47 | 4,893,141 | -0.29% |
| 2026-09-03 | 3.63 | 3.75 | 3.47 | 3.48 | 7,437,330 | -2.52% |
| 2026-09-02 | 3.27 | 3.58 | 3.25 | 3.57 | 8,049,184 | +8.18% |
| 2026-09-01 | 3 | 3.315 | 2.84 | 3.3 | 6,647,981 | +6.11% |
| 2026-08-31 | 3.105 | 3.205 | 3.08 | 3.11 | 3,030,486 | -0.32% |
| 2026-08-28 | 3.36 | 3.375 | 3.11 | 3.12 | 3,239,397 | -7.69% |
| 2026-08-27 | 3.24 | 3.445 | 3.23 | 3.38 | 3,801,020 | +4.00% |
| 2026-08-26 | 3.2 | 3.27 | 3.17 | 3.25 | 2,486,357 | +0.93% |
| 2026-08-25 | 3.14 | 3.279 | 3.11 | 3.22 | 3,970,737 | +3.87% |
| 2026-08-24 | 3.09 | 3.17 | 3.01 | 3.1 | 3,107,920 | -0.96% |
| 2026-08-21 | 3.2 | 3.34 | 3.085 | 3.13 | 4,404,533 | -1.88% |
| 2026-08-20 | 3.04 | 3.24 | 2.95 | 3.19 | 5,738,119 | +2.90% |
| 2026-08-19 | 2.95 | 3.275 | 2.925 | 3.1 | 10,448,708 | +6.53% |
| 2026-08-18 | 2.89 | 2.96 | 2.82 | 2.91 | 6,981,676 | +0.69% |
| 2026-08-17 | 2.76 | 2.995 | 2.715 | 2.89 | 7,914,350 | +5.09% |
| 2026-08-14 | 2.68 | 2.77 | 2.64 | 2.75 | 2,352,224 | +1.48% |
| 2026-08-13 | 2.85 | 2.89 | 2.7 | 2.71 | 3,099,457 | -4.91% |
| 2026-08-12 | 2.742 | 2.87 | 2.742 | 2.85 | 2,806,526 | +2.15% |
| 2026-08-11 | 2.82 | 2.835 | 2.735 | 2.79 | 3,526,694 | -0.36% |
| 2026-08-10 | 2.78 | 2.83 | 2.74 | 2.8 | 2,775,114 | +0.36% |
| 2026-08-07 | 2.8 | 2.82 | 2.74 | 2.79 | 2,697,659 | +1.09% |
| 2026-08-06 | 2.68 | 2.82 | 2.66 | 2.76 | 2,742,286 | +1.85% |
| 2026-08-05 | 2.77 | 2.825 | 2.64 | 2.71 | 10,228,201 | -2.17% |
| 2026-08-04 | 2.7 | 2.815 | 2.7 | 2.77 | 2,710,171 | +2.97% |
| 2026-08-03 | 2.67 | 2.71 | 2.59 | 2.69 | 1,873,050 | +0.37% |
| 2026-07-31 | 2.72 | 2.72 | 2.6 | 2.68 | 1,907,714 | -1.47% |
| 2026-07-30 | 2.65 | 2.73 | 2.63 | 2.72 | 1,294,621 | +3.82% |
| 2026-07-29 | 2.72 | 2.78 | 2.62 | 2.62 | 2,163,484 | -4.03% |
| 2026-07-28 | 2.71 | 2.74 | 2.63 | 2.73 | 1,889,284 | +0.37% |
| 2026-07-27 | 2.71 | 2.819 | 2.67 | 2.72 | 2,185,449 | +1.12% |
| 2026-07-24 | 2.73 | 2.75 | 2.63 | 2.69 | 1,662,378 | -1.10% |
| 2026-07-23 | 2.7 | 2.805 | 2.69 | 2.72 | 2,307,679 | -1.09% |
| 2026-07-22 | 2.8 | 2.82 | 2.7 | 2.75 | 1,836,751 | -2.48% |
| 2026-07-21 | 2.74 | 2.855 | 2.735 | 2.82 | 2,587,950 | +2.55% |
| 2026-07-20 | 2.83 | 2.87 | 2.74 | 2.75 | 2,691,957 | -2.83% |
| 2026-07-17 | 2.61 | 2.86 | 2.6 | 2.83 | 3,508,395 | +5.99% |
| 2026-07-16 | 2.77 | 2.77 | 2.59 | 2.67 | 2,675,384 | -3.61% |
| 2026-07-15 | 2.68 | 2.78 | 2.64 | 2.77 | 3,675,469 | +3.75% |
| 2026-07-14 | 2.76 | 2.78 | 2.66 | 2.67 | 3,180,465 | -3.44% |
| 2026-07-13 | 2.92 | 2.96 | 2.735 | 2.765 | 4,319,298 | -7.06% |
| 2026-07-10 | 3.13 | 3.13 | 2.8 | 2.975 | 6,377,903 | -4.49% |
| 2026-07-09 | 3.15 | 3.24 | 3.01 | 3.115 | 6,365,678 | -0.48% |
| 2026-07-08 | 3.05 | 3.235 | 2.98 | 3.13 | 7,877,200 | +0.97% |
| 2026-07-07 | 3.01 | 3.145 | 2.875 | 3.1 | 7,490,146 | +2.99% |
| 2026-07-06 | 3.22 | 3.332 | 2.98 | 3.01 | 7,799,353 | -5.64% |
| 2026-07-02 | 3.11 | 3.28 | 3.08 | 3.19 | 8,593,041 | +6.69% |
| 2026-07-01 | 3.11 | 3.18 | 2.92 | 2.99 | 5,763,744 | -3.86% |
| 2026-06-30 | 3.12 | 3.21 | 3.031 | 3.11 | 4,570,546 | +0.00% |
| 2026-06-29 | 3 | 3.205 | 2.983 | 3.11 | 5,544,072 | +2.30% |
| 2026-06-26 | 2.9 | 3.08 | 2.82 | 3.04 | 24,303,072 | +4.11% |
| 2026-06-25 | 3.04 | 3.15 | 2.87 | 2.92 | 3,702,548 | -3.63% |
| 2026-06-24 | 3.02 | 3.08 | 2.955 | 3.03 | 2,999,331 | +0.33% |
| 2026-06-23 | 2.93 | 3.115 | 2.93 | 3.02 | 3,138,371 | +0.33% |
| 2026-06-22 | 2.99 | 3.07 | 2.91 | 3.01 | 6,505,563 | +5.99% |
| 2026-06-18 | 2.89 | 2.96 | 2.83 | 2.84 | 17,204,399 | +0.00% |
| 2026-06-17 | 2.8 | 3.09 | 2.79 | 2.84 | 5,139,474 | +1.43% |
| 2026-06-16 | 3.01 | 3.03 | 2.77 | 2.8 | 6,157,108 | -6.98% |
| 2026-06-15 | 3.09 | 3.195 | 3 | 3.01 | 3,241,701 | +0.00% |
| 2026-06-12 | 3 | 3.05 | 2.905 | 3.01 | 2,915,534 | +0.00% |
| 2026-06-11 | 3.07 | 3.106 | 2.96 | 3.01 | 3,127,179 | -0.99% |
| 2026-06-10 | 3.15 | 3.38 | 3.025 | 3.04 | 2,901,628 | -5.59% |
| 2026-06-09 | 3.22 | 3.24 | 2.982 | 3.22 | 4,551,480 | +0.63% |
| 2026-06-08 | 3.3 | 3.36 | 3.13 | 3.2 | 2,977,573 | -1.54% |
| 2026-06-05 | 3.48 | 3.51 | 3.21 | 3.25 | 4,288,035 | -7.41% |
| 2026-06-04 | 3.52 | 3.61 | 3.36 | 3.51 | 3,825,916 | -1.96% |
| 2026-06-03 | 3.84 | 3.93 | 3.43 | 3.58 | 4,646,333 | -2.72% |
| 2026-06-02 | 3.66 | 3.875 | 3.54 | 3.68 | 3,441,712 | +0.27% |
| 2026-06-01 | 3.83 | 3.86 | 3.63 | 3.67 | 2,714,553 | -2.91% |
| 2026-05-29 | 3.8 | 3.89 | 3.66 | 3.78 | 2,536,942 | +0.27% |
| 2026-05-28 | 3.83 | 3.97 | 3.77 | 3.77 | 2,622,393 | -1.57% |
| 2026-05-27 | 3.708 | 4.08 | 3.708 | 3.83 | 5,351,480 | +2.96% |
| 2026-05-26 | 3.7 | 3.79 | 3.66 | 3.72 | 2,415,530 | +1.92% |
| 2026-05-22 | 3.7 | 3.85 | 3.6 | 3.65 | 2,243,441 | -1.08% |
| 2026-05-21 | 3.43 | 3.74 | 3.38 | 3.69 | 3,601,435 | +7.27% |
| 2026-05-20 | 3.29 | 3.475 | 3.27 | 3.44 | 3,290,919 | +5.20% |
| 2026-05-19 | 3.3 | 3.33 | 3.121 | 3.27 | 2,753,654 | -0.61% |
| 2026-05-18 | 3.3 | 3.32 | 3.18 | 3.29 | 2,725,708 | -0.60% |
| 2026-05-15 | 3.5 | 3.58 | 3.305 | 3.31 | 3,192,917 | -8.31% |
| 2026-05-14 | 3.53 | 3.62 | 3.32 | 3.61 | 3,280,920 | +0.56% |
| 2026-05-13 | 3.6 | 3.65 | 3.475 | 3.59 | 5,670,081 | -1.10% |