5 DAY PERFORMANCE
-13.52%
1 MONTH PERFORMANCE
+27.91%
3 MONTH PERFORMANCE
+11.34%
6 MONTH PERFORMANCE
+76.28%
YEAR-TO-DATE PERFORMANCE
+25.57%
1 YEAR PERFORMANCE
+17.52%
Cabaletta Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.83 | $2.75 (-2.83%) | $2.84 | $2.65 | 2.71 M | $281.22 M |
| 01/28/2026 | $3.02 | $2.85 (-5.63%) | $3.10 | $2.80 | 3.13 M | $291.45 M |
| 01/27/2026 | $2.93 | $3.02 (3.07%) | $3.10 | $2.93 | 2.60 M | $308.83 M |
| 01/26/2026 | $3.17 | $2.95 (-6.94%) | $3.20 | $2.92 | 5.58 M | $301.68 M |
| 01/23/2026 | $3.00 | $3.18 (6%) | $3.34 | $2.88 | 10.87 M | $325.20 M |
| 01/22/2026 | $2.73 | $2.94 (7.69%) | $3.25 | $2.63 | 29.90 M | $300.65 M |
| 01/21/2026 | $2.19 | $2.34 (6.85%) | $2.35 | $2.18 | 2.32 M | $239.30 M |
| 01/20/2026 | $2.16 | $2.19 (1.39%) | $2.27 | $2.10 | 2.50 M | $223.96 M |
| 01/16/2026 | $2.08 | $2.20 (5.77%) | $2.25 | $2.04 | 1.90 M | $224.98 M |
| 01/15/2026 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.07 | 1.28 M | $212.71 M |
| 01/14/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.10 | 948.94 K | $219.87 M |
| 01/13/2026 | $2.20 | $2.15 (-2.27%) | $2.21 | $2.10 | 1.41 M | $219.87 M |
| 01/12/2026 | $2.20 | $2.21 (0.45%) | $2.25 | $2.09 | 3.24 M | $226.00 M |
| 01/09/2026 | $2.19 | $2.10 (-4.11%) | $2.21 | $2.08 | 1.33 M | $214.75 M |
| 01/08/2026 | $2.13 | $2.17 (1.88%) | $2.19 | $2.09 | 1.39 M | $221.91 M |
| 01/07/2026 | $2.06 | $2.14 (3.88%) | $2.23 | $2.06 | 2.45 M | $218.84 M |
| 01/06/2026 | $2.19 | $2.04 (-6.85%) | $2.22 | $2.00 | 3.03 M | $208.62 M |
| 01/05/2026 | $2.20 | $2.20 (0%) | $2.28 | $2.18 | 1.93 M | $224.98 M |
| 01/02/2026 | $2.23 | $2.21 (-0.9%) | $2.23 | $2.10 | 1.20 M | $226.00 M |
| 12/31/2025 | $2.15 | $2.19 (1.86%) | $2.20 | $2.10 | 1.16 M | $223.96 M |
| 12/30/2025 | $2.27 | $2.15 (-5.29%) | $2.30 | $2.15 | 2.71 M | $219.87 M |
| 12/29/2025 | $2.15 | $2.28 (6.05%) | $2.30 | $2.14 | 1.33 M | $233.16 M |
| 12/26/2025 | $2.19 | $2.19 (0%) | $2.20 | $2.13 | 744.90 K | $223.96 M |
| 12/24/2025 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.12 | 1.32 M | $223.96 M |
| 12/23/2025 | $2.37 | $2.18 (-8.02%) | $2.38 | $2.17 | 2.83 M | $222.93 M |
| 12/22/2025 | $2.40 | $2.39 (-0.42%) | $2.46 | $2.35 | 1.84 M | $244.41 M |
| 12/19/2025 | $2.45 | $2.39 (-2.45%) | $2.49 | $2.37 | 2.51 M | $244.41 M |
| 12/18/2025 | $2.35 | $2.41 (2.55%) | $2.48 | $2.35 | 1.93 M | $246.45 M |
| 12/17/2025 | $2.39 | $2.33 (-2.51%) | $2.44 | $2.32 | 1.61 M | $238.27 M |
| 12/16/2025 | $2.39 | $2.39 (0%) | $2.48 | $2.35 | 914.30 K | $244.41 M |
| 12/15/2025 | $2.40 | $2.39 (-0.42%) | $2.46 | $2.33 | 1.82 M | $244.41 M |
| 12/12/2025 | $2.37 | $2.36 (-0.42%) | $2.42 | $2.35 | 1.28 M | $241.34 M |
| 12/11/2025 | $2.43 | $2.36 (-2.88%) | $2.51 | $2.36 | 1.47 M | $241.34 M |
| 12/10/2025 | $2.49 | $2.42 (-2.81%) | $2.53 | $2.42 | 1.84 M | $247.48 M |
| 12/09/2025 | $2.50 | $2.50 (0%) | $2.55 | $2.45 | 1.76 M | $255.66 M |
| 12/08/2025 | $2.58 | $2.48 (-3.88%) | $2.68 | $2.48 | 2.50 M | $253.61 M |
| 12/05/2025 | $2.57 | $2.55 (-0.78%) | $2.70 | $2.52 | 2.23 M | $260.77 M |
| 12/04/2025 | $2.48 | $2.56 (3.23%) | $2.63 | $2.45 | 2.42 M | $261.79 M |
| 12/03/2025 | $2.34 | $2.50 (6.84%) | $2.56 | $2.32 | 3.30 M | $255.66 M |
| 12/02/2025 | $2.45 | $2.34 (-4.49%) | $2.48 | $2.33 | 3.06 M | $239.30 M |
| 12/01/2025 | $2.50 | $2.43 (-2.8%) | $2.51 | $2.40 | 1.58 M | $248.50 M |
| 11/28/2025 | $2.38 | $2.57 (7.98%) | $2.69 | $2.34 | 2.61 M | $262.82 M |
| 11/26/2025 | $2.22 | $2.37 (6.76%) | $2.45 | $2.18 | 3.15 M | $242.36 M |
| 11/25/2025 | $2.24 | $2.20 (-1.79%) | $2.28 | $2.12 | 1.96 M | $224.98 M |
| 11/24/2025 | $2.10 | $2.30 (9.52%) | $2.31 | $2.07 | 2.22 M | $235.20 M |
| 11/21/2025 | $2.17 | $2.08 (-4.15%) | $2.19 | $2.01 | 3.15 M | $212.71 M |
| 11/20/2025 | $2.29 | $2.15 (-6.11%) | $2.38 | $2.12 | 3.12 M | $219.87 M |
| 11/19/2025 | $2.34 | $2.24 (-4.27%) | $2.35 | $2.20 | 1.83 M | $229.07 M |
| 11/18/2025 | $2.34 | $2.34 (0%) | $2.44 | $2.30 | 1.93 M | $239.30 M |
| 11/17/2025 | $2.30 | $2.39 (3.91%) | $2.58 | $2.28 | 3.24 M | $244.41 M |
| 11/14/2025 | $2.27 | $2.31 (1.76%) | $2.40 | $2.18 | 2.55 M | $236.23 M |
| 11/13/2025 | $2.41 | $2.34 (-2.9%) | $2.46 | $2.24 | 3.70 M | $239.30 M |
| 11/12/2025 | $2.48 | $2.45 (-1.21%) | $2.53 | $2.38 | 3.42 M | $250.54 M |
| 11/11/2025 | $2.45 | $2.47 (0.82%) | $2.67 | $2.44 | 3.63 M | $252.59 M |
| 11/10/2025 | $2.57 | $2.43 (-5.45%) | $2.63 | $2.36 | 4.18 M | $248.50 M |
| 11/07/2025 | $2.44 | $2.55 (4.51%) | $2.56 | $2.30 | 4.30 M | $260.77 M |
| 11/06/2025 | $2.62 | $2.48 (-5.34%) | $2.66 | $2.46 | 2.76 M | $153.45 M |
| 11/05/2025 | $2.70 | $2.61 (-3.33%) | $2.73 | $2.47 | 3.68 M | $161.50 M |
| 11/04/2025 | $2.87 | $2.70 (-5.92%) | $2.97 | $2.63 | 5.16 M | $167.07 M |
| 11/03/2025 | $3.56 | $3.01 (-15.45%) | $3.58 | $2.75 | 11.65 M | $186.25 M |
| 10/31/2025 | $2.61 | $3.61 (38.31%) | $3.67 | $2.56 | 35.91 M | $223.37 M |
| 10/30/2025 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.39 | 2.46 M | $152.84 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.
