-
5 DAY PERFORMANCE
-37.62% -
1 MONTH PERFORMANCE
-55.94% -
3 MONTH PERFORMANCE
-67.41% -
6 MONTH PERFORMANCE
-84.00% -
YEAR-TO-DATE PERFORMANCE
-91.67% -
1 YEAR PERFORMANCE
-89.75%
Cabaletta Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.91 | $1.87 (-2.09%) | $2.01 | $1.81 | 4.63 M | $92.25 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 |
| 10/22/2024 | $4.49 | $4.29 (-4.45%) | $4.59 | $4.23 | 1.31 M | $212.12 M |
| 10/21/2024 | $4.91 | $4.52 (-7.94%) | $4.91 | $4.28 | 1.41 M | $223.50 M |
| 10/18/2024 | $4.87 | $4.91 (0.82%) | $4.95 | $4.68 | 539,365 | $242.78 M |
| 10/17/2024 | $4.71 | $4.85 (2.97%) | $4.88 | $4.54 | 823,800 | $239.81 M |
| 10/16/2024 | $4.35 | $4.66 (7.13%) | $4.69 | $4.21 | 841,817 | $230.42 M |
| 10/15/2024 | $4.26 | $4.33 (1.64%) | $4.39 | $4.17 | 437,589 | $214.10 M |
| 10/14/2024 | $4.20 | $4.25 (1.19%) | $4.36 | $4.12 | 461,500 | $210.14 M |
| 10/11/2024 | $3.95 | $4.21 (6.58%) | $4.31 | $3.86 | 912,300 | $208.17 M |
| 10/10/2024 | $4.18 | $3.95 (-5.5%) | $4.18 | $3.85 | 1.00 M | $195.31 M |
| 10/09/2024 | $4.23 | $4.14 (-2.13%) | $4.39 | $4.05 | 529,020 | $204.71 M |
| 10/08/2024 | $4.02 | $4.34 (7.96%) | $4.46 | $3.97 | 1.87 M | $214.59 M |
| 10/07/2024 | $4.24 | $4.01 (-5.42%) | $4.32 | $4.00 | 630,822 | $198.28 M |
| 10/04/2024 | $4.40 | $4.26 (-3.18%) | $4.60 | $4.23 | 686,150 | $210.64 M |
| 10/03/2024 | $4.58 | $4.31 (-5.9%) | $4.58 | $4.17 | 542,600 | $213.11 M |
| 10/02/2024 | $4.55 | $4.61 (1.32%) | $4.70 | $4.28 | 594,649 | $227.95 M |
| 10/01/2024 | $4.75 | $4.64 (-2.32%) | $4.91 | $4.53 | 988,471 | $229.43 M |
| 09/30/2024 | $4.27 | $4.72 (10.54%) | $4.77 | $4.17 | 775,000 | $233.38 M |
| 09/27/2024 | $4.06 | $4.26 (4.93%) | $4.31 | $4.06 | 501,800 | $210.64 M |
| 09/26/2024 | $4.07 | $3.99 (-1.97%) | $4.26 | $3.96 | 904,670 | $197.29 M |
| 09/25/2024 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.81 | 839,469 | $195.31 M |
| 09/24/2024 | $4.39 | $4.02 (-8.43%) | $4.39 | $3.96 | 864,215 | $198.77 M |
| 09/23/2024 | $4.71 | $4.37 (-7.22%) | $4.86 | $4.24 | 924,765 | $216.08 M |
| 09/20/2024 | $4.70 | $4.70 (0%) | $4.76 | $4.40 | 2.90 M | $232.40 M |
| 09/19/2024 | $4.71 | $4.70 (-0.21%) | $5.31 | $4.58 | 1.89 M | $232.40 M |
| 09/18/2024 | $4.18 | $4.48 (7.18%) | $5.04 | $4.18 | 1.31 M | $221.52 M |
| 09/17/2024 | $4.00 | $4.19 (4.75%) | $4.41 | $3.94 | 1.06 M | $207.18 M |
| 09/16/2024 | $4.11 | $3.94 (-4.14%) | $4.17 | $3.90 | 898,241 | $194.82 M |
| 09/13/2024 | $4.11 | $4.11 (0%) | $4.31 | $4.05 | 976,139 | $203.22 M |
| 09/12/2024 | $4.28 | $4.03 (-5.84%) | $4.41 | $4.03 | 485,126 | $199.27 M |
| 09/11/2024 | $4.40 | $4.26 (-3.18%) | $4.52 | $4.22 | 529,026 | $210.64 M |
| 09/10/2024 | $4.41 | $4.44 (0.68%) | $4.56 | $4.31 | 477,721 | $219.54 M |
| 09/09/2024 | $4.28 | $4.40 (2.8%) | $4.57 | $4.28 | 931,834 | $217.56 M |
| 09/06/2024 | $4.56 | $4.26 (-6.58%) | $4.60 | $4.22 | 886,800 | $210.64 M |
| 09/05/2024 | $5.11 | $4.54 (-11.15%) | $5.13 | $4.54 | 612,839 | $224.48 M |
| 09/04/2024 | $5.08 | $5.06 (-0.39%) | $5.28 | $4.90 | 937,600 | $250.20 M |
| 09/03/2024 | $5.61 | $5.06 (-9.8%) | $5.83 | $5.06 | 976,242 | $250.20 M |
| 08/30/2024 | $5.81 | $5.63 (-3.1%) | $5.97 | $5.58 | 971,914 | $278.38 M |
| 08/29/2024 | $5.81 | $5.79 (-0.34%) | $6.14 | $5.65 | 570,037 | $286.29 M |
| 08/28/2024 | $5.74 | $5.74 (0%) | $5.77 | $5.45 | 700,948 | $283.82 M |
| 08/27/2024 | $5.92 | $5.76 (-2.7%) | $5.92 | $5.66 | 364,200 | $284.81 M |
| 08/26/2024 | $6.15 | $5.97 (-2.93%) | $6.22 | $5.78 | 653,700 | $295.19 M |
| 08/23/2024 | $5.90 | $6.06 (2.71%) | $6.26 | $5.89 | 678,046 | $299.64 M |
| 08/22/2024 | $5.95 | $5.80 (-2.52%) | $5.95 | $5.52 | 1.26 M | $286.79 M |