5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+12.61%
3 MONTH PERFORMANCE
-43.22%
6 MONTH PERFORMANCE
-63.88%
YEAR-TO-DATE PERFORMANCE
-40.97%
1 YEAR PERFORMANCE
-89.18%
Cabaletta Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.26 | $1.34 (6.35%) | $1.41 | $1.26 | 875.66 K | $67.18 M |
| 05/01/2025 | $1.32 | $1.25 (-5.3%) | $1.33 | $1.25 | 531.22 K | $62.67 M |
| 04/30/2025 | $1.25 | $1.32 (5.6%) | $1.35 | $1.23 | 467.50 K | $66.17 M |
| 04/29/2025 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.24 | 388.32 K | $64.17 M |
| 04/28/2025 | $1.27 | $1.31 (3.15%) | $1.34 | $1.27 | 341.60 K | $65.67 M |
| 04/25/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.23 | 362.90 K | $63.67 M |
| 04/24/2025 | $1.34 | $1.27 (-5.22%) | $1.38 | $1.26 | 506.47 K | $63.67 M |
| 04/23/2025 | $1.32 | $1.34 (1.52%) | $1.39 | $1.30 | 822.74 K | $67.18 M |
| 04/22/2025 | $1.18 | $1.28 (8.47%) | $1.31 | $1.15 | 1.05 M | $64.17 M |
| 04/21/2025 | $1.08 | $1.17 (8.33%) | $1.20 | $1.08 | 616.60 K | $58.65 M |
| 04/17/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.06 | 508.71 K | $55.15 M |
| 04/16/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.06 | 649.58 K | $54.14 M |
| 04/15/2025 | $1.17 | $1.12 (-4.27%) | $1.20 | $1.11 | 866.70 K | $56.15 M |
| 04/14/2025 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.10 | 1.40 M | $58.65 M |
| 04/11/2025 | $1.09 | $1.23 (12.84%) | $1.26 | $1.09 | 802.88 K | $61.66 M |
| 04/10/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.04 | 634.70 K | $54.64 M |
| 04/09/2025 | $1.07 | $1.13 (5.61%) | $1.19 | $1.01 | 1.05 M | $56.65 M |
| 04/08/2025 | $1.22 | $1.04 (-14.75%) | $1.22 | $1.03 | 846.32 K | $52.14 M |
| 04/07/2025 | $1.08 | $1.15 (6.48%) | $1.19 | $0.99 | 1.09 M | $57.65 M |
| 04/04/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.08 | 1.64 M | $55.65 M |
| 04/03/2025 | $1.18 | $1.19 (0.85%) | $1.23 | $1.14 | 859.67 K | $59.66 M |
| 04/02/2025 | $1.18 | $1.24 (5.08%) | $1.27 | $1.16 | 1.36 M | $62.16 M |
| 04/01/2025 | $1.39 | $1.17 (-15.83%) | $1.40 | $1.16 | 1.71 M | $58.65 M |
| 03/31/2025 | $1.48 | $1.39 (-6.08%) | $1.51 | $1.36 | 1.62 M | $69.68 M |
| 03/28/2025 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.50 | 591.03 K | $75.85 M |
| 03/27/2025 | $1.60 | $1.61 (0.63%) | $1.68 | $1.56 | 593.41 K | $78.79 M |
| 03/26/2025 | $1.68 | $1.57 (-6.55%) | $1.68 | $1.45 | 1.99 M | $76.83 M |
| 03/25/2025 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.63 | 743.80 K | $81.24 M |
| 03/24/2025 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.68 | 532.80 K | $84.17 M |
| 03/21/2025 | $1.70 | $1.74 (2.35%) | $1.77 | $1.66 | 1.21 M | $85.15 M |
| 03/20/2025 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.73 | 309.16 K | $85.64 M |
| 03/19/2025 | $1.67 | $1.78 (6.59%) | $1.85 | $1.64 | 743.71 K | $87.11 M |
| 03/18/2025 | $1.79 | $1.67 (-6.7%) | $1.80 | $1.66 | 932.47 K | $81.73 M |
| 03/17/2025 | $1.82 | $1.79 (-1.65%) | $1.87 | $1.71 | 841.64 K | $87.60 M |
| 03/14/2025 | $1.82 | $1.82 (0%) | $1.87 | $1.79 | 366.98 K | $89.07 M |
| 03/13/2025 | $1.93 | $1.78 (-7.77%) | $2.00 | $1.78 | 821.89 K | $87.11 M |
| 03/12/2025 | $1.82 | $1.91 (4.95%) | $2.01 | $1.79 | 1.20 M | $93.47 M |
| 03/11/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.68 | 729.15 K | $87.60 M |
| 03/10/2025 | $1.81 | $1.77 (-2.21%) | $1.86 | $1.75 | 580.02 K | $86.62 M |
| 03/07/2025 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.80 | 548.43 K | $90.54 M |
| 03/06/2025 | $1.83 | $1.88 (2.73%) | $1.91 | $1.78 | 483.00 K | $92.00 M |
| 03/05/2025 | $1.80 | $1.85 (2.78%) | $1.86 | $1.74 | 595.43 K | $90.54 M |
| 03/04/2025 | $1.67 | $1.76 (5.39%) | $1.83 | $1.59 | 1.34 M | $86.13 M |
| 03/03/2025 | $1.83 | $1.67 (-8.74%) | $1.85 | $1.66 | 869.45 K | $81.73 M |
| 02/28/2025 | $1.82 | $1.81 (-0.55%) | $1.92 | $1.71 | 1.29 M | $88.58 M |
| 02/27/2025 | $1.92 | $1.81 (-5.73%) | $1.93 | $1.80 | 1.06 M | $88.58 M |
| 02/26/2025 | $2.03 | $1.89 (-6.9%) | $2.03 | $1.85 | 964.39 K | $92.49 M |
| 02/25/2025 | $1.95 | $1.98 (1.54%) | $2.01 | $1.92 | 934.22 K | $96.90 M |
| 02/24/2025 | $2.04 | $1.96 (-3.92%) | $2.06 | $1.94 | 1.11 M | $95.92 M |
| 02/21/2025 | $2.11 | $2.06 (-2.37%) | $2.14 | $2.03 | 1.15 M | $100.81 M |
| 02/20/2025 | $2.12 | $2.09 (-1.42%) | $2.23 | $2.04 | 1.49 M | $102.28 M |
| 02/19/2025 | $2.37 | $2.15 (-9.28%) | $2.43 | $2.03 | 4.25 M | $105.22 M |
| 02/18/2025 | $2.74 | $2.33 (-14.96%) | $2.90 | $2.33 | 2.54 M | $114.03 M |
| 02/14/2025 | $2.73 | $2.71 (-0.73%) | $2.88 | $2.70 | 1.16 M | $132.62 M |
| 02/13/2025 | $2.49 | $2.70 (8.43%) | $2.75 | $2.49 | 1.79 M | $132.13 M |
| 02/12/2025 | $2.36 | $2.48 (5.08%) | $2.51 | $2.30 | 1.24 M | $121.37 M |
| 02/11/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.31 | 793.10 K | $117.94 M |
| 02/10/2025 | $2.65 | $2.53 (-4.53%) | $2.76 | $2.48 | 1.08 M | $123.81 M |
| 02/07/2025 | $2.60 | $2.65 (1.92%) | $2.76 | $2.54 | 1.44 M | $129.69 M |
| 02/06/2025 | $2.45 | $2.60 (6.12%) | $2.67 | $2.41 | 1.32 M | $127.24 M |
| 02/05/2025 | $2.34 | $2.44 (4.27%) | $2.48 | $2.27 | 1.23 M | $119.41 M |
| 02/04/2025 | $2.36 | $2.32 (-1.69%) | $2.45 | $2.25 | 869.10 K | $113.54 M |
| 02/03/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.21 | 1.39 M | $115.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
