5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
+9.32%
3 MONTH PERFORMANCE
-35.98%
6 MONTH PERFORMANCE
-63.61%
YEAR-TO-DATE PERFORMANCE
+13.66%
1 YEAR PERFORMANCE
-87.24%
Cabaletta Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $2.51 | $2.59 (3.19%) | $2.59 | $2.37 | 996,968 | $126.75 M |
| 01/22/2025 | $2.62 | $2.54 (-3.05%) | $2.70 | $2.46 | 954,428 | $124.30 M |
| 01/21/2025 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.49 | 1.58 M | $127.24 M |
| 01/17/2025 | $2.45 | $2.74 (11.84%) | $2.85 | $2.38 | 3.04 M | $134.09 M |
| 01/16/2025 | $2.22 | $2.43 (9.46%) | $2.44 | $2.22 | 1.54 M | $118.92 M |
| 01/15/2025 | $2.25 | $2.22 (-1.33%) | $2.43 | $2.18 | 999,400 | $108.64 M |
| 01/14/2025 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.11 | 1.43 M | $107.17 M |
| 01/13/2025 | $2.07 | $2.16 (4.35%) | $2.17 | $1.94 | 1.96 M | $105.71 M |
| 01/10/2025 | $2.27 | $2.08 (-8.37%) | $2.27 | $2.02 | 1.75 M | $101.79 M |
| 01/08/2025 | $2.65 | $2.32 (-12.45%) | $2.68 | $2.31 | 1.56 M | $113.54 M |
| 01/07/2025 | $2.67 | $2.69 (0.75%) | $2.88 | $2.60 | 1.62 M | $131.64 M |
| 01/06/2025 | $2.43 | $2.66 (9.47%) | $2.73 | $2.40 | 1.71 M | $130.17 M |
| 01/03/2025 | $2.34 | $2.40 (2.56%) | $2.55 | $2.34 | 1.24 M | $117.45 M |
| 01/02/2025 | $2.33 | $2.33 (0%) | $2.56 | $2.31 | 1.30 M | $114.03 M |
| 12/31/2024 | $2.26 | $2.27 (0.44%) | $2.31 | $2.14 | 1.31 M | $111.09 M |
| 12/30/2024 | $2.26 | $2.24 (-0.88%) | $2.33 | $2.22 | 1.24 M | $109.62 M |
| 12/27/2024 | $2.44 | $2.29 (-6.15%) | $2.50 | $2.27 | 1.38 M | $112.07 M |
| 12/26/2024 | $2.31 | $2.49 (7.79%) | $2.50 | $2.24 | 1.13 M | $121.86 M |
| 12/24/2024 | $2.38 | $2.34 (-1.68%) | $2.39 | $2.22 | 1.14 M | $114.51 M |
| 12/23/2024 | $2.40 | $2.36 (-1.67%) | $2.44 | $2.25 | 1.79 M | $115.49 M |
| 12/20/2024 | $2.27 | $2.38 (4.85%) | $2.51 | $2.23 | 1.84 M | $116.47 M |
| 12/19/2024 | $2.26 | $2.31 (2.21%) | $2.44 | $2.17 | 1.62 M | $113.05 M |
| 12/18/2024 | $2.77 | $2.29 (-17.33%) | $2.80 | $2.22 | 2.43 M | $112.07 M |
| 12/17/2024 | $2.67 | $2.75 (3%) | $2.78 | $2.61 | 1.45 M | $134.58 M |
| 12/16/2024 | $2.75 | $2.71 (-1.45%) | $2.80 | $2.64 | 1.63 M | $132.62 M |
| 12/13/2024 | $2.95 | $2.82 (-4.41%) | $2.98 | $2.75 | 1.31 M | $138.00 M |
| 12/12/2024 | $3.04 | $2.94 (-3.29%) | $3.15 | $2.93 | 1.20 M | $143.88 M |
| 12/11/2024 | $2.88 | $3.07 (6.6%) | $3.09 | $2.76 | 2.23 M | $150.24 M |
| 12/10/2024 | $3.10 | $2.87 (-7.42%) | $3.11 | $2.77 | 3.08 M | $140.45 M |
| 12/09/2024 | $3.30 | $3.11 (-5.76%) | $3.34 | $3.11 | 2.20 M | $152.20 M |
| 12/06/2024 | $3.27 | $3.30 (0.92%) | $3.35 | $3.20 | 1.99 M | $161.50 M |
| 12/05/2024 | $3.43 | $3.25 (-5.25%) | $3.43 | $3.13 | 3.98 M | $159.05 M |
| 12/04/2024 | $3.74 | $3.51 (-6.15%) | $3.79 | $3.33 | 4.51 M | $171.77 M |
| 12/03/2024 | $4.14 | $3.56 (-14.01%) | $4.21 | $3.36 | 7.40 M | $174.22 M |
| 12/02/2024 | $5.07 | $4.13 (-18.54%) | $5.46 | $3.91 | 20.29 M | $202.11 M |
| 11/29/2024 | $3.80 | $3.82 (0.53%) | $4.60 | $3.61 | 17.98 M | $186.94 M |
| 11/27/2024 | $2.60 | $3.01 (15.77%) | $3.05 | $2.48 | 4.57 M | $147.30 M |
| 11/26/2024 | $2.53 | $2.42 (-4.35%) | $2.92 | $2.38 | 4.92 M | $118.43 M |
| 11/25/2024 | $1.95 | $2.29 (17.44%) | $2.49 | $1.90 | 4.87 M | $112.07 M |
| 11/22/2024 | $1.91 | $1.87 (-2.09%) | $2.01 | $1.81 | 4.64 M | $91.51 M |
| 11/21/2024 | $2.28 | $1.87 (-17.98%) | $2.30 | $1.76 | 6.63 M | $91.51 M |
| 11/20/2024 | $2.56 | $2.26 (-11.72%) | $2.62 | $2.18 | 2.49 M | $110.60 M |
| 11/19/2024 | $2.65 | $2.54 (-4.15%) | $2.75 | $2.42 | 2.67 M | $124.30 M |
| 11/18/2024 | $3.00 | $2.70 (-10%) | $3.10 | $2.61 | 3.10 M | $132.13 M |
| 11/15/2024 | $3.84 | $3.03 (-21.09%) | $3.84 | $2.96 | 3.85 M | $148.28 M |
| 11/14/2024 | $4.07 | $3.78 (-7.13%) | $4.16 | $3.75 | 1.07 M | $184.99 M |
| 11/13/2024 | $4.34 | $4.01 (-7.6%) | $4.49 | $3.97 | 1.10 M | $196.24 M |
| 11/12/2024 | $4.41 | $4.30 (-2.49%) | $4.46 | $4.20 | 825,569 | $210.43 M |
| 11/11/2024 | $4.54 | $4.46 (-1.76%) | $4.60 | $4.39 | 715,100 | $218.26 M |
| 11/08/2024 | $4.58 | $4.49 (-1.97%) | $4.61 | $4.33 | 352,246 | $222.01 M |
| 11/07/2024 | $4.68 | $4.58 (-2.14%) | $4.74 | $4.45 | 538,200 | $226.46 M |
| 11/06/2024 | $4.44 | $4.65 (4.73%) | $4.75 | $4.26 | 1.14 M | $229.92 M |
| 11/05/2024 | $3.99 | $4.20 (5.26%) | $4.22 | $3.97 | 542,500 | $207.67 M |
| 11/04/2024 | $3.71 | $4.00 (7.82%) | $4.08 | $3.66 | 929,917 | $197.78 M |
| 11/01/2024 | $3.49 | $3.71 (6.3%) | $3.80 | $3.49 | 1.11 M | $183.44 M |
| 10/31/2024 | $3.79 | $3.55 (-6.33%) | $3.83 | $3.54 | 1.07 M | $175.53 M |
| 10/30/2024 | $4.21 | $3.79 (-9.98%) | $4.25 | $3.77 | 1.22 M | $187.40 M |
| 10/29/2024 | $4.05 | $4.20 (3.7%) | $4.24 | $4.01 | 820,251 | $207.67 M |
| 10/28/2024 | $3.95 | $4.10 (3.8%) | $4.28 | $3.95 | 707,008 | $202.73 M |
| 10/25/2024 | $3.88 | $3.91 (0.77%) | $4.02 | $3.85 | 866,004 | $193.33 M |
| 10/24/2024 | $4.10 | $3.86 (-5.85%) | $4.14 | $3.83 | 1.04 M | $190.86 M |
| 10/23/2024 | $4.26 | $4.03 (-5.4%) | $4.36 | $3.98 | 775,054 | $199.27 M |