-
5 DAY PERFORMANCE
-9.75% -
1 MONTH PERFORMANCE
-6.17% -
3 MONTH PERFORMANCE
-39.57% -
6 MONTH PERFORMANCE
-74.91% -
YEAR-TO-DATE PERFORMANCE
-81.23% -
1 YEAR PERFORMANCE
-70.46%
Cabaletta Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.40 | $4.26 (-3.18%) | $4.60 | $4.23 | 680,967 | $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 |
| 08/21/2024 | $4.90 | $5.90 (20.41%) | $5.96 | $4.90 | 2.10 M | $291.73 M |
| 08/20/2024 | $4.99 | $4.89 (-2%) | $5.25 | $4.85 | 979,230 | $241.79 M |
| 08/19/2024 | $4.50 | $4.97 (10.44%) | $5.06 | $4.50 | 1.57 M | $245.75 M |
| 08/16/2024 | $4.41 | $4.54 (2.95%) | $4.58 | $4.35 | 722,804 | $224.48 M |
| 08/15/2024 | $4.48 | $4.46 (-0.45%) | $4.68 | $4.39 | 693,441 | $220.53 M |
| 08/14/2024 | $4.60 | $4.38 (-4.78%) | $4.60 | $4.36 | 676,400 | $216.57 M |
| 08/13/2024 | $4.33 | $4.56 (5.31%) | $4.69 | $4.33 | 1.12 M | $225.47 M |
| 08/12/2024 | $4.26 | $4.38 (2.82%) | $4.82 | $4.01 | 2.23 M | $216.57 M |
| 08/09/2024 | $4.04 | $4.16 (2.97%) | $4.18 | $3.93 | 3.04 M | $205.69 M |
| 08/08/2024 | $4.43 | $4.01 (-9.48%) | $4.47 | $3.47 | 7.14 M | $198.28 M |
| 08/07/2024 | $6.71 | $6.11 (-8.94%) | $6.73 | $6.10 | 558,064 | $302.11 M |
| 08/06/2024 | $6.57 | $6.53 (-0.61%) | $6.71 | $6.26 | 359,375 | $321.86 M |
| 08/05/2024 | $6.13 | $6.49 (5.87%) | $6.52 | $6.02 | 817,224 | $319.89 M |
| 08/02/2024 | $6.55 | $6.71 (2.44%) | $6.74 | $6.34 | 763,628 | $330.82 M |
| 08/01/2024 | $7.16 | $6.88 (-3.91%) | $7.22 | $6.68 | 737,800 | $339.20 M |
| 07/31/2024 | $6.96 | $7.10 (2.01%) | $7.27 | $6.86 | 689,001 | $350.05 M |
| 07/30/2024 | $7.10 | $6.95 (-2.11%) | $7.24 | $6.82 | 609,100 | $342.66 M |
| 07/29/2024 | $7.21 | $7.08 (-1.8%) | $7.26 | $6.88 | 463,022 | $349.06 M |
| 07/26/2024 | $6.91 | $7.19 (4.05%) | $7.23 | $6.85 | 591,227 | $354.49 M |
| 07/25/2024 | $6.98 | $6.75 (-3.3%) | $7.07 | $6.71 | 1.50 M | $332.79 M |
| 07/24/2024 | $7.02 | $6.91 (-1.57%) | $7.26 | $6.86 | 730,518 | $340.68 M |
| 07/23/2024 | $7.14 | $7.09 (-0.7%) | $7.28 | $7.05 | 409,717 | $349.56 M |
| 07/22/2024 | $7.15 | $7.19 (0.56%) | $7.28 | $6.83 | 798,740 | $354.49 M |
| 07/19/2024 | $7.10 | $7.09 (-0.14%) | $7.46 | $6.94 | 862,733 | $349.56 M |
| 07/18/2024 | $7.59 | $7.06 (-6.98%) | $7.69 | $7.06 | 765,943 | $348.08 M |
| 07/17/2024 | $7.75 | $7.56 (-2.45%) | $7.88 | $7.29 | 1.58 M | $372.73 M |
| 07/16/2024 | $7.98 | $7.86 (-1.5%) | $8.10 | $7.80 | 1.24 M | $387.52 M |
| 07/15/2024 | $8.28 | $7.81 (-5.68%) | $8.44 | $7.71 | 1.13 M | $385.06 M |
| 07/12/2024 | $8.41 | $8.24 (-2.02%) | $8.77 | $7.93 | 769,143 | $406.26 M |
| 07/11/2024 | $8.13 | $8.20 (0.86%) | $8.61 | $8.00 | 1.09 M | $404.28 M |
| 07/10/2024 | $7.90 | $7.89 (-0.13%) | $7.93 | $7.53 | 627,841 | $389.00 M |
| 07/09/2024 | $7.54 | $7.78 (3.18%) | $7.79 | $7.17 | 717,189 | $383.58 M |
| 07/08/2024 | $7.14 | $7.56 (5.88%) | $7.57 | $7.08 | 683,993 | $372.73 M |
| 07/05/2024 | $7.52 | $7.05 (-6.25%) | $7.55 | $6.92 | 713,924 | $347.59 M |