Dark

CABA
Cabaletta Bio, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

2.01USD+6.085%(+0.12)5,705,666

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:30:30 AM EDT

1.90USD+0.529%(+0.01)1,945

After-hours

Oct 2, 2026 4:46:30 PM EDT

2.00USD-0.249%(-0.01)5,250

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.9400	2.0100	1.8300	2.0000	+5.820%	5,705,666	0.000%
2026-10-01	1.9200	1.9700	1.8600	1.8900	-1.563%	8,535,361	+5.820%
2026-09-30	2.0100	2.0100	1.9000	1.9200	-3.030%	8,052,162	+4.167%
2026-09-29	2.0100	2.0300	1.9500	1.9800	-1.000%	4,193,308	+1.010%
2026-09-28	2.0600	2.0700	1.9800	2.0000	-3.382%	5,436,991	0.000%
2026-09-25	2.1700	2.1700	2.0500	2.0700	-3.944%	3,097,254	-3.382%
2026-09-24	2.2300	2.2300	2.0600	2.1550	-2.928%	5,589,960	-7.193%
2026-09-23	2.5300	2.5600	2.1900	2.2200	-11.200%	8,677,229	-9.910%
2026-09-22	2.4800	2.6000	2.4600	2.5000	+1.626%	5,313,653	-20.000%
2026-09-21	2.6400	2.6500	2.4500	2.4600	-3.529%	4,731,213	-18.699%
2026-09-18	2.5500	2.6100	2.5200	2.5500	-1.163%	12,484,814	-21.569%
2026-09-17	2.5200	2.5900	2.5000	2.5800	+3.614%	4,258,078	-22.481%
2026-09-16	2.6500	2.6800	2.4800	2.4900	-4.046%	6,144,877	-19.679%
2026-09-15	2.8900	2.9200	2.5700	2.5950	-10.825%	7,237,843	-22.929%
2026-09-14	2.7200	3.0400	2.7100	2.9100	+6.593%	6,312,337	-31.271%
2026-09-11	2.7700	2.8860	2.6700	2.7300	-0.365%	7,437,306	-26.740%
2026-09-10	2.8500	2.8750	2.6900	2.7400	-5.842%	7,077,188	-27.007%
2026-09-09	3.2800	3.2800	2.9000	2.9100	-11.009%	6,514,249	-31.271%
2026-09-08	3.4300	3.4800	3.2600	3.2700	-5.764%	3,071,407	-38.838%
2026-09-04	3.4600	3.6000	3.4000	3.4700	-0.287%	4,893,142	-42.363%
2026-09-03	3.6300	3.7500	3.4700	3.4800	-2.521%	7,437,331	-42.529%
2026-09-02	3.2700	3.5800	3.2500	3.5700	+8.182%	8,049,185	-43.978%
2026-09-01	3.0000	3.3150	2.8400	3.3000	+6.109%	6,647,981	-39.394%
2026-08-31	3.1050	3.2050	3.0800	3.1100	-0.321%	3,030,486	-35.691%
2026-08-28	3.3600	3.3750	3.1100	3.1200	-7.692%	3,239,398	-35.897%
2026-08-27	3.2400	3.4450	3.2300	3.3800	+4.000%	3,801,021	-40.828%
2026-08-26	3.2000	3.2700	3.1700	3.2500	+0.932%	2,486,357	-38.462%
2026-08-25	3.1400	3.2791	3.1100	3.2200	+3.871%	3,970,738	-37.888%
2026-08-24	3.0900	3.1700	3.0100	3.1000	-0.958%	3,107,920	-35.484%
2026-08-21	3.2000	3.3400	3.0850	3.1300	-1.881%	4,404,533	-36.102%
2026-08-20	3.0400	3.2400	2.9500	3.1900	+2.903%	5,738,120	-37.304%
2026-08-19	2.9500	3.2750	2.9250	3.1000	+6.529%	10,448,708	-35.484%
2026-08-18	2.8900	2.9600	2.8200	2.9100	+0.692%	6,981,677	-31.271%
2026-08-17	2.7600	2.9950	2.7150	2.8900	+5.091%	7,914,351	-30.796%
2026-08-14	2.6800	2.7700	2.6400	2.7500	+1.476%	2,352,225	-27.273%
2026-08-13	2.8500	2.8900	2.7000	2.7100	-4.912%	3,099,458	-26.199%
2026-08-12	2.7420	2.8700	2.7420	2.8500	+2.151%	2,806,527	-29.825%
2026-08-11	2.8200	2.8350	2.7350	2.7900	-0.357%	3,526,694	-28.315%
2026-08-10	2.7800	2.8300	2.7400	2.8000	+0.358%	2,775,115	-28.571%
2026-08-07	2.8000	2.8200	2.7400	2.7900	+1.087%	2,697,659	-28.315%
2026-08-06	2.6800	2.8200	2.6600	2.7600	+1.845%	2,742,287	-27.536%
2026-08-05	2.7700	2.8250	2.6400	2.7100	-2.166%	10,228,201	-26.199%
2026-08-04	2.7000	2.8150	2.7000	2.7700	+2.974%	2,710,172	-27.798%
2026-08-03	2.6700	2.7100	2.5900	2.6900	+0.373%	1,873,050	-25.651%
2026-07-31	2.7200	2.7200	2.6000	2.6800	-1.471%	1,907,714	-25.373%
2026-07-30	2.6500	2.7300	2.6300	2.7200	+3.817%	1,294,622	-26.471%
2026-07-29	2.7200	2.7800	2.6200	2.6200	-4.029%	2,163,484	-23.664%
2026-07-28	2.7100	2.7400	2.6300	2.7300	+0.368%	1,889,284	-26.740%
2026-07-27	2.7100	2.8187	2.6700	2.7200	+1.115%	2,185,449	-26.471%
2026-07-24	2.7300	2.7500	2.6300	2.6900	-1.103%	1,662,378	-25.651%
2026-07-23	2.7000	2.8050	2.6900	2.7200	-1.091%	2,307,679	-26.471%
2026-07-22	2.8000	2.8200	2.7000	2.7500	-2.482%	1,836,752	-27.273%
2026-07-21	2.7400	2.8550	2.7349	2.8200	+2.545%	2,587,950	-29.078%
2026-07-20	2.8300	2.8700	2.7400	2.7500	-2.827%	2,691,957	-27.273%
2026-07-17	2.6100	2.8600	2.6000	2.8300	+5.993%	3,508,396	-29.329%
2026-07-16	2.7700	2.7700	2.5900	2.6700	-3.610%	2,675,385	-25.094%
2026-07-15	2.6800	2.7800	2.6400	2.7700	+3.745%	3,675,470	-27.798%
2026-07-14	2.7600	2.7800	2.6600	2.6700	-3.436%	3,134,912	-25.094%
2026-07-13	2.9200	2.9600	2.7350	2.7650	-7.059%	4,319,298	-27.667%
2026-07-10	3.1300	3.1300	2.8001	2.9750	-4.494%	6,377,894	-32.773%
2026-07-09	3.1500	3.2400	3.0100	3.1150	-0.479%	6,365,678	-35.795%
2026-07-08	3.0500	3.2350	2.9800	3.1300	+0.968%	7,877,201	-36.102%
2026-07-07	3.0100	3.1450	2.8750	3.1000	+2.990%	7,490,146	-35.484%
2026-07-06	3.2200	3.3320	2.9801	3.0100	-5.643%	7,799,353	-33.555%
2026-07-02	3.1100	3.2800	3.0800	3.1900	+6.689%	8,593,041	-37.304%
2026-07-01	3.1100	3.1800	2.9200	2.9900	-3.859%	5,763,744	-33.110%
2026-06-30	3.1200	3.2100	3.0313	3.1100	0.000%	4,570,546	-35.691%
2026-06-29	3.0000	3.2050	2.9825	3.1100	+2.303%	5,544,072	-35.691%
2026-06-26	2.9000	3.0800	2.8200	3.0400	+4.110%	24,303,072	-34.211%
2026-06-25	3.0400	3.1500	2.8700	2.9200	-3.630%	3,702,549	-31.507%
2026-06-24	3.0200	3.0800	2.9550	3.0300	+0.331%	2,999,331	-33.993%
2026-06-23	2.9300	3.1150	2.9300	3.0200	+0.332%	3,138,371	-33.775%
2026-06-22	2.9900	3.0700	2.9100	3.0100	+5.986%	6,505,563	-33.555%
2026-06-18	2.8900	2.9600	2.8300	2.8400	0.000%	17,204,400	-29.577%
2026-06-17	2.8000	3.0900	2.7900	2.8400	+1.429%	5,139,474	-29.577%
2026-06-16	3.0100	3.0300	2.7700	2.8000	-6.977%	6,157,109	-28.571%
2026-06-15	3.0900	3.1950	3.0000	3.0100	0.000%	3,241,702	-33.555%
2026-06-12	3.0000	3.0500	2.9050	3.0100	0.000%	2,915,535	-33.555%
2026-06-11	3.0700	3.1055	2.9600	3.0100	-0.987%	3,127,179	-33.555%
2026-06-10	3.1500	3.3800	3.0250	3.0400	-5.590%	2,901,628	-34.211%
2026-06-09	3.2200	3.2400	2.9822	3.2200	+0.625%	4,551,481	-37.888%
2026-06-08	3.3000	3.3600	3.1300	3.2000	-1.538%	2,977,573	-37.500%
2026-06-05	3.4800	3.5100	3.2100	3.2500	-7.407%	4,288,036	-38.462%
2026-06-04	3.5200	3.6100	3.3600	3.5100	-1.955%	3,825,916	-43.020%
2026-06-03	3.8400	3.9300	3.4300	3.5800	-2.717%	4,646,334	-44.134%
2026-06-02	3.6600	3.8750	3.5400	3.6800	+0.272%	3,441,713	-45.652%
2026-06-01	3.8300	3.8600	3.6300	3.6700	-2.910%	2,714,554	-45.504%
2026-05-29	3.8000	3.8900	3.6600	3.7800	+0.265%	2,536,943	-47.090%
2026-05-28	3.8300	3.9700	3.7700	3.7700	-1.567%	2,622,393	-46.950%
2026-05-27	3.7080	4.0800	3.7080	3.8300	+2.957%	5,351,481	-47.781%
2026-05-26	3.7000	3.7900	3.6600	3.7200	+1.918%	2,415,531	-46.237%
2026-05-22	3.7000	3.8501	3.6000	3.6500	-1.084%	2,243,442	-45.205%
2026-05-21	3.4300	3.7400	3.3800	3.6900	+7.267%	3,601,235	-45.799%
2026-05-20	3.2900	3.4750	3.2700	3.4400	+5.199%	3,290,919	-41.860%
2026-05-19	3.3000	3.3300	3.1213	3.2700	-0.608%	2,753,654	-38.838%
2026-05-18	3.3000	3.3200	3.1800	3.2900	-0.604%	2,725,709	-39.210%
2026-05-15	3.5000	3.5800	3.3050	3.3100	-8.310%	3,192,918	-39.577%
2026-05-14	3.5300	3.6200	3.3200	3.6100	+0.557%	3,280,920	-44.598%
2026-05-13	3.6000	3.6500	3.4750	3.5900	-1.102%	5,670,082	-44.290%
2026-05-12	3.7600	3.8650	3.5500	3.6300	-4.974%	4,022,451	-44.904%
2026-05-11	3.8750	4.0600	3.7100	3.8200	-1.546%	5,306,174	-47.644%
2026-05-08	3.9900	4.0150	3.7650	3.8800	-3.000%	4,663,327	-48.454%
2026-05-07	3.7500	4.0500	3.7200	4.0000	+7.239%	6,881,457	-50.000%
2026-05-06	4.2200	4.2300	3.5300	3.7300	-10.120%	6,736,509	-46.381%
2026-05-05	3.7900	4.1600	3.6600	4.1500	+8.355%	9,273,168	-51.807%
2026-05-04	3.1810	4.0499	3.1600	3.8300	+30.272%	29,166,258	-47.781%
2026-05-01	2.9900	2.9900	2.8800	2.9400	-1.672%	915,849	-31.973%
2026-04-30	2.7800	2.9900	2.7150	2.9900	+7.554%	1,704,987	-33.110%
2026-04-29	2.8300	2.8400	2.7250	2.7800	-2.797%	2,409,840	-28.058%
2026-04-28	2.9100	2.9400	2.7800	2.8600	-1.718%	2,778,525	-30.070%
2026-04-27	2.8800	3.0800	2.8300	2.9100	-1.356%	1,177,488	-31.271%
2026-04-24	3.0500	3.0800	2.8900	2.9500	-3.279%	1,983,285	-32.203%
2026-04-23	3.1600	3.1600	3.0300	3.0500	-3.785%	1,427,457	-34.426%
2026-04-22	3.1800	3.2500	3.1000	3.1700	+1.278%	1,387,647	-36.909%
2026-04-21	3.2750	3.3000	3.0400	3.1300	-5.295%	2,529,379	-36.102%
2026-04-20	3.5300	3.5693	3.1850	3.3050	-3.924%	2,110,595	-39.486%
2026-04-17	3.4600	3.5150	3.1601	3.4400	-2.273%	3,364,580	-41.860%
2026-04-16	3.4400	3.5600	3.3700	3.5200	+3.529%	1,795,214	-43.182%
2026-04-15	3.3300	3.4100	3.2900	3.4000	+4.294%	2,137,659	-41.176%
2026-04-14	3.2400	3.3250	3.1950	3.2600	+1.875%	1,442,057	-38.650%
2026-04-13	3.1500	3.2850	3.1500	3.2000	+2.236%	1,493,097	-37.500%
2026-04-10	3.1700	3.1999	3.0700	3.1300	-1.262%	1,180,442	-36.102%
2026-04-09	3.0700	3.2200	3.0400	3.1700	+2.589%	1,912,144	-36.909%
2026-04-08	3.1800	3.2400	3.0400	3.0900	+0.651%	1,429,013	-35.275%
2026-04-07	3.0000	3.1500	2.9600	3.0700	+1.993%	1,842,416	-34.853%
2026-04-06	2.9800	3.2050	2.9700	3.0100	+1.689%	3,287,275	-33.555%
2026-04-02	2.6200	2.9800	2.6200	2.9600	+10.448%	2,106,814	-32.432%
2026-04-01	2.7200	2.7850	2.6800	2.6800	-0.372%	1,667,077	-25.373%
2026-03-31	2.5000	2.7250	2.5000	2.6900	+8.907%	1,785,954	-25.651%
2026-03-30	2.7000	2.7500	2.4500	2.4700	-7.836%	2,429,256	-19.028%
2026-03-27	2.7900	2.9500	2.6300	2.6800	-4.965%	2,800,278	-25.373%
2026-03-26	2.7700	2.8800	2.7100	2.8200	+1.439%	1,347,939	-29.078%
2026-03-25	2.7500	2.8800	2.7400	2.7800	+4.120%	1,490,987	-28.058%
2026-03-24	2.7600	2.7800	2.6400	2.6700	-5.319%	1,687,347	-25.094%
2026-03-23	3.1200	3.1600	2.7200	2.8200	-4.082%	3,630,643	-29.078%
2026-03-20	3.0400	3.2450	2.9397	2.9400	-3.289%	1,738,574	-31.973%
2026-03-19	2.9300	3.1000	2.8600	3.0400	+2.357%	1,526,206	-34.211%
2026-03-18	3.0500	3.0600	2.8400	2.9700	-4.194%	3,198,778	-32.660%
2026-03-17	3.2000	3.2000	3.0400	3.1000	-3.125%	1,547,354	-35.484%
2026-03-16	3.1100	3.2600	3.0800	3.2000	+4.575%	1,400,776	-37.500%
2026-03-13	3.2000	3.2799	3.0100	3.0600	-4.075%	1,476,641	-34.641%
2026-03-12	3.2500	3.3000	3.1500	3.1900	-2.446%	1,448,262	-37.304%
2026-03-11	3.3400	3.4500	3.2250	3.2700	-1.506%	1,554,843	-38.838%
2026-03-10	3.2700	3.5400	3.2500	3.3200	+1.529%	2,026,365	-39.759%
2026-03-09	3.1000	3.3050	3.1000	3.2700	+3.155%	1,612,361	-38.838%
2026-03-06	3.1100	3.2500	3.0425	3.1700	-0.314%	1,408,623	-36.909%
2026-03-05	3.3800	3.4238	3.1550	3.1800	-7.289%	1,617,516	-37.107%
2026-03-04	3.3000	3.4400	3.1700	3.4300	+5.538%	2,158,212	-41.691%
2026-03-03	3.2000	3.3750	3.1500	3.2500	-1.515%	1,572,279	-38.462%
2026-03-02	3.1300	3.3786	3.1300	3.3000	-0.602%	2,134,806	-39.394%
2026-02-27	3.4000	3.4400	3.1400	3.3200	-4.598%	2,886,754	-39.759%
2026-02-26	3.5000	3.5600	3.2300	3.4800	-0.287%	2,558,851	-42.529%
2026-02-25	3.3300	3.7800	3.3100	3.4900	+6.079%	8,434,268	-42.693%
2026-02-24	2.9100	3.3687	2.9100	3.2900	+13.448%	5,863,155	-39.210%
2026-02-23	2.9300	2.9950	2.7900	2.9000	-0.344%	2,144,504	-31.034%
2026-02-20	3.0700	3.2100	2.8600	2.9100	-7.325%	3,304,303	-31.271%
2026-02-19	3.1300	3.2550	3.0303	3.1400	+0.319%	3,481,947	-36.306%
2026-02-18	2.9600	3.1500	2.8600	3.1300	+5.743%	2,594,837	-36.102%
2026-02-17	2.8200	3.0500	2.7500	2.9600	+5.714%	3,197,206	-32.432%
2026-02-13	2.8800	2.9400	2.7450	2.8000	-1.754%	3,035,713	-28.571%
2026-02-12	2.6000	2.9000	2.5600	2.8500	+10.895%	4,939,696	-29.825%
2026-02-11	2.6000	2.6100	2.4750	2.5700	-1.154%	2,011,550	-22.179%
2026-02-10	2.4200	2.6850	2.4200	2.6000	+6.557%	2,796,742	-23.077%
2026-02-09	2.5100	2.5100	2.4100	2.4400	-2.789%	1,857,667	-18.033%
2026-02-06	2.4100	2.5156	2.3900	2.5100	+7.725%	2,367,804	-20.319%
2026-02-05	2.4700	2.5400	2.2900	2.3300	-7.171%	2,684,670	-14.163%
2026-02-04	2.6000	2.6000	2.4300	2.5100	-3.089%	2,226,792	-20.319%
2026-02-03	2.5000	2.6100	2.4650	2.5900	+3.600%	2,915,186	-22.780%
2026-02-02	2.5160	2.5650	2.4200	2.5000	-2.724%	2,695,778	-20.000%
2026-01-30	2.7200	2.8088	2.5400	2.5700	-6.545%	2,568,450	-22.179%
2026-01-29	2.8400	2.8400	2.6500	2.7500	-3.509%	2,758,823	-27.273%
2026-01-28	3.0200	3.1000	2.8000	2.8500	-5.629%	3,129,420	-29.825%
2026-01-27	2.9250	3.1000	2.9250	3.0200	+2.373%	2,602,362	-33.775%
2026-01-26	3.1700	3.2000	2.9200	2.9500	-7.233%	5,575,622	-32.203%
2026-01-23	3.0000	3.3400	2.8800	3.1800	+8.163%	10,867,043	-37.107%
2026-01-22	2.7250	3.2500	2.6300	2.9400	+25.641%	29,900,112	-31.973%
2026-01-21	2.1900	2.3500	2.1800	2.3400	+6.849%	2,320,651	-14.530%
2026-01-20	2.1600	2.2700	2.1000	2.1900	-0.455%	2,493,920	-8.676%
2026-01-16	2.0800	2.2450	2.0401	2.2000	+5.769%	1,902,135	-9.091%
2026-01-15	2.1200	2.1350	2.0700	2.0800	-3.256%	1,277,182	-3.846%
2026-01-14	2.1500	2.1750	2.1000	2.1500	0.000%	947,637	-6.977%
2026-01-13	2.2000	2.2100	2.1000	2.1500	-2.715%	1,403,967	-6.977%
2026-01-12	2.2000	2.2500	2.0900	2.2100	+5.238%	3,236,148	-9.502%
2026-01-09	2.1900	2.2100	2.0800	2.1000	-3.226%	1,293,728	-4.762%
2026-01-08	2.1300	2.1900	2.0900	2.1700	+1.402%	1,386,730	-7.834%
2026-01-07	2.0600	2.2300	2.0600	2.1400	+4.902%	2,445,510	-6.542%
2026-01-06	2.1900	2.2200	2.0000	2.0400	-7.273%	3,027,625	-1.961%
2026-01-05	2.2000	2.2750	2.1813	2.2000	-0.452%	1,924,488	-9.091%
2026-01-02	2.2250	2.2250	2.1000	2.2100	+0.913%	1,201,370	-9.502%
2025-12-31	2.1500	2.2000	2.1000	2.1900	+1.860%	1,157,008	-8.676%
2025-12-30	2.2700	2.3000	2.1450	2.1500	-5.702%	2,704,759	-6.977%
2025-12-29	2.1500	2.3000	2.1400	2.2800	+4.110%	1,331,758	-12.281%
2025-12-26	2.1900	2.2000	2.1285	2.1900	0.000%	743,656	-8.676%
2025-12-24	2.2000	2.2042	2.1200	2.1900	+0.459%	1,318,112	-8.676%
2025-12-23	2.3700	2.3800	2.1700	2.1800	-8.787%	2,827,591	-8.257%
2025-12-22	2.4000	2.4588	2.3500	2.3900	0.000%	1,836,040	-16.318%
2025-12-19	2.4500	2.4900	2.3700	2.3900	-0.830%	2,505,350	-16.318%
2025-12-18	2.3500	2.4800	2.3500	2.4100	+3.433%	1,927,038	-17.012%
2025-12-17	2.3900	2.4400	2.3200	2.3300	-2.510%	1,610,461	-14.163%
2025-12-16	2.3900	2.4750	2.3500	2.3900	0.000%	911,452	-16.318%
2025-12-15	2.4000	2.4550	2.3300	2.3900	+1.271%	1,814,691	-16.318%
2025-12-12	2.3700	2.4150	2.3500	2.3600	0.000%	1,280,882	-15.254%
2025-12-11	2.4300	2.5100	2.3550	2.3600	-2.479%	1,467,610	-15.254%
2025-12-10	2.4900	2.5300	2.4150	2.4200	-3.200%	1,839,446	-17.355%
2025-12-09	2.5000	2.5450	2.4500	2.5000	+0.806%	1,761,354	-20.000%
2025-12-08	2.5800	2.6800	2.4800	2.4800	-2.745%	2,501,141	-19.355%
2025-12-05	2.5700	2.7000	2.5150	2.5500	-0.391%	2,229,890	-21.569%
2025-12-04	2.4800	2.6300	2.4500	2.5600	+2.400%	2,417,779	-21.875%
2025-12-03	2.3400	2.5600	2.3200	2.5000	+6.838%	3,300,617	-20.000%
2025-12-02	2.4500	2.4782	2.3250	2.3400	-3.704%	3,058,215	-14.530%
2025-12-01	2.5000	2.5050	2.4000	2.4300	-5.447%	1,576,474	-17.695%
2025-11-28	2.3800	2.6900	2.3400	2.5700	+8.439%	2,607,862	-22.179%
2025-11-26	2.2200	2.4500	2.1801	2.3700	+7.727%	3,150,445	-15.612%
2025-11-25	2.2350	2.2800	2.1150	2.2000	-4.348%	1,959,507	-9.091%
2025-11-24	2.1000	2.3100	2.0700	2.3000	+10.577%	2,218,438	-13.043%
2025-11-21	2.1700	2.1850	2.0100	2.0800	-3.256%	3,145,056	-3.846%
2025-11-20	2.2900	2.3850	2.1200	2.1500	-4.018%	3,114,911	-6.977%
2025-11-19	2.3400	2.3500	2.2000	2.2400	-4.274%	1,830,497	-10.714%
2025-11-18	2.3400	2.4450	2.3000	2.3400	-2.092%	1,933,657	-14.530%
2025-11-17	2.3000	2.5800	2.2800	2.3900	+3.463%	3,239,503	-16.318%
2025-11-14	2.2700	2.3950	2.1800	2.3100	-1.282%	2,549,495	-13.420%
2025-11-13	2.4100	2.4600	2.2400	2.3400	-4.490%	3,697,299	-14.530%
2025-11-12	2.4800	2.5300	2.3800	2.4500	-0.810%	3,414,503	-18.367%
2025-11-11	2.4500	2.6689	2.4400	2.4700	+1.646%	3,629,348	-19.028%
2025-11-10	2.5700	2.6300	2.3600	2.4300	-4.706%	4,177,920	-17.695%
2025-11-07	2.4400	2.5550	2.3000	2.5500	+2.823%	4,297,111	-21.569%
2025-11-06	2.6200	2.6600	2.4600	2.4800	-4.981%	2,762,520	-19.355%
2025-11-05	2.7000	2.7300	2.4701	2.6100	-3.333%	3,678,138	-23.372%
2025-11-04	2.8700	2.9700	2.6300	2.7000	-10.299%	5,156,982	-25.926%
2025-11-03	3.5600	3.5750	2.7500	3.0100	-16.620%	11,650,267	-33.555%
2025-10-31	2.6100	3.6700	2.5600	3.6100	+46.154%	35,910,240	-44.598%
2025-10-30	2.4800	2.5200	2.3900	2.4700	-1.200%	2,461,941	-19.028%
2025-10-29	2.7100	2.7500	2.4650	2.5000	-8.759%	2,365,891	-20.000%
2025-10-28	2.7900	2.8900	2.6870	2.7400	-1.792%	1,953,433	-27.007%
2025-10-27	2.5400	2.8500	2.4900	2.7900	+12.955%	4,283,841	-28.315%
2025-10-24	2.4300	2.5200	2.3600	2.4700	+2.490%	1,846,384	-19.028%
2025-10-23	2.4500	2.4800	2.3600	2.4100	-1.633%	1,635,626	-17.012%
2025-10-22	2.7100	2.7400	2.3800	2.4500	-10.584%	3,947,026	-18.367%
2025-10-21	2.8100	2.8200	2.6000	2.7400	-2.837%	3,116,891	-27.007%
2025-10-20	2.9000	3.0100	2.7900	2.8200	-1.053%	2,837,319	-29.078%
2025-10-17	2.8500	2.9300	2.7700	2.8500	-1.042%	1,965,910	-29.825%
2025-10-16	2.9300	3.0800	2.8247	2.8800	-0.690%	3,593,363	-30.556%
2025-10-15	2.8800	2.9700	2.6600	2.9000	+0.346%	4,260,712	-31.034%
2025-10-14	2.4300	2.8900	2.3600	2.8900	+16.064%	5,902,878	-30.796%
2025-10-13	2.4300	2.5800	2.2400	2.4900	+7.328%	5,323,202	-19.679%
2025-10-10	3.1500	3.1599	2.2301	2.3200	-18.596%	14,589,388	-13.793%
2025-10-09	2.4000	3.3400	2.3350	2.8500	+18.257%	33,094,412	-29.825%
2025-10-08	2.3500	2.6400	2.3400	2.4100	+3.879%	3,995,006	-17.012%
2025-10-07	2.4500	2.4599	2.3050	2.3200	-4.918%	1,622,037	-13.793%
2025-10-06	2.4800	2.5000	2.3400	2.4400	0.000%	2,677,782	-18.033%
2025-10-03	2.5400	2.5850	2.3700	2.4400	-3.557%	2,581,457	-18.033%
2025-10-02	2.3300	2.5300	2.3100	2.5300	+9.524%	2,000,235	-20.949%
2025-10-01	2.3200	2.3889	2.2800	2.3100	-1.282%	1,224,356	-13.420%
2025-09-30	2.3900	2.3900	2.2350	2.3400	-1.681%	1,829,932	-14.530%
2025-09-29	2.3600	2.4391	2.3000	2.3800	+0.847%	1,727,149	-15.966%
2025-09-26	2.2900	2.3800	2.1601	2.3600	+2.165%	2,117,881	-15.254%
2025-09-25	2.4500	2.4644	2.1900	2.3100	-6.478%	3,497,575	-13.420%
2025-09-24	2.4300	2.5500	2.3600	2.4700	+2.066%	3,555,563	-19.028%
2025-09-23	2.3000	2.4600	2.2500	2.4200	+4.762%	3,097,098	-17.355%
2025-09-22	2.1900	2.3600	2.0800	2.3100	+5.479%	2,814,904	-13.420%
2025-09-19	2.2000	2.3800	2.1300	2.1900	+0.459%	5,228,029	-8.676%
2025-09-18	1.9400	2.2298	1.9325	2.1800	+13.542%	3,285,827	-8.257%
2025-09-17	2.0200	2.1100	1.9150	1.9200	-3.518%	2,516,743	+4.167%
2025-09-16	1.9200	2.1000	1.9046	1.9900	+4.188%	2,563,721	+0.503%
2025-09-15	1.8700	1.9750	1.8200	1.9100	+3.804%	2,299,686	+4.712%
2025-09-12	1.8000	1.8700	1.7300	1.8400	+1.657%	1,577,062	+8.696%
2025-09-11	1.7400	1.8100	1.7200	1.8100	+4.023%	1,614,389	+10.497%
2025-09-10	1.6700	1.7700	1.6550	1.7400	+6.098%	1,716,670	+14.943%
2025-09-09	1.6600	1.6800	1.6250	1.6400	-2.381%	716,711	+21.951%
2025-09-08	1.7300	1.7400	1.6600	1.6800	-1.176%	1,109,245	+19.048%
2025-09-05	1.5700	1.7165	1.5600	1.7000	+10.390%	2,440,071	+17.647%
2025-09-04	1.5800	1.5800	1.4400	1.5400	-1.911%	2,314,663	+29.870%
2025-09-03	1.4900	1.5700	1.4500	1.5700	+8.276%	1,313,447	+27.389%
2025-09-02	1.4700	1.5150	1.4200	1.4500	0.000%	1,000,694	+37.931%
2025-08-29	1.5100	1.5200	1.4000	1.4500	-3.333%	1,230,094	+37.931%
2025-08-28	1.5000	1.5600	1.4800	1.5000	0.000%	867,596	+33.333%
2025-08-27	1.5300	1.5500	1.4800	1.5000	-1.961%	795,286	+33.333%
2025-08-26	1.5900	1.6100	1.5100	1.5300	-3.774%	842,257	+30.719%
2025-08-25	1.6400	1.6500	1.5700	1.5900	-1.852%	723,336	+25.786%
2025-08-22	1.6200	1.6700	1.5950	1.6200	+1.250%	804,755	+23.457%
2025-08-21	1.5700	1.6050	1.5401	1.6000	+1.266%	573,326	+25.000%
2025-08-20	1.6000	1.6494	1.5500	1.5800	-2.469%	1,014,140	+26.582%
2025-08-19	1.7800	1.7800	1.6100	1.6200	-8.475%	1,566,839	+23.457%
2025-08-18	1.7000	1.8299	1.7000	1.7700	+3.509%	1,963,238	+12.994%
2025-08-15	1.6500	1.7150	1.6300	1.7100	+3.636%	1,253,401	+16.959%
2025-08-14	1.6700	1.6900	1.5400	1.6500	-3.509%	1,317,357	+21.212%
2025-08-13	1.3700	1.7500	1.3500	1.7100	+28.571%	5,611,684	+16.959%
2025-08-12	1.3400	1.3500	1.2600	1.3300	0.000%	2,532,479	+50.376%
2025-08-11	1.3800	1.4064	1.3150	1.3300	-2.206%	1,144,973	+50.376%
2025-08-08	1.4500	1.4500	1.3500	1.3600	-6.207%	1,231,587	+47.059%
2025-08-07	1.4400	1.4792	1.3805	1.4500	0.000%	1,041,143	+37.931%
2025-08-06	1.5300	1.5350	1.4100	1.4500	-6.452%	934,050	+37.931%
2025-08-05	1.5200	1.5592	1.4750	1.5500	+3.333%	690,900	+29.032%
2025-08-04	1.4600	1.5400	1.4400	1.5000	+4.167%	894,089	+33.333%
2025-08-01	1.5200	1.5500	1.4300	1.4400	-5.263%	944,357	+38.889%
2025-07-31	1.5700	1.5900	1.5200	1.5200	-2.564%	705,161	+31.579%
2025-07-30	1.6200	1.6500	1.5600	1.5600	-0.637%	950,801	+28.205%
2025-07-29	1.7000	1.7100	1.5600	1.5700	-7.101%	757,974	+27.389%
2025-07-28	1.6700	1.7394	1.6680	1.6900	+1.807%	846,686	+18.343%
2025-07-25	1.6600	1.7100	1.6250	1.6600	0.000%	684,827	+20.482%
2025-07-24	1.6100	1.6800	1.6000	1.6600	+3.750%	926,260	+20.482%
2025-07-23	1.6100	1.6800	1.5850	1.6000	+1.266%	1,475,956	+25.000%
2025-07-22	1.6600	1.6750	1.5800	1.5800	-3.659%	2,091,451	+26.582%
2025-07-21	1.6900	1.7300	1.6200	1.6400	-1.796%	1,141,820	+21.951%
2025-07-18	1.6800	1.7250	1.6700	1.6700	-0.595%	623,074	+19.760%
2025-07-17	1.6900	1.7306	1.6700	1.6800	-0.592%	898,957	+19.048%
2025-07-16	1.6600	1.7200	1.6400	1.6900	+3.681%	732,511	+18.343%
2025-07-15	1.7000	1.7400	1.6000	1.6300	-3.550%	844,882	+22.699%
2025-07-14	1.7600	1.7700	1.6500	1.6900	-2.874%	1,264,411	+18.343%
2025-07-11	1.7400	1.7800	1.6950	1.7400	0.000%	841,528	+14.943%
2025-07-10	1.7100	1.7750	1.6900	1.7400	+1.754%	1,669,477	+14.943%
2025-07-09	1.5300	1.7200	1.5000	1.7100	+13.245%	2,914,900	+16.959%
2025-07-08	1.5000	1.5400	1.4300	1.5100	+1.342%	1,836,453	+32.450%
2025-07-07	1.6200	1.6300	1.4700	1.4900	-8.589%	1,703,751	+34.228%
2025-07-03	1.6100	1.6300	1.5600	1.6300	+1.875%	930,473	+22.699%
2025-07-02	1.6000	1.6794	1.5800	1.6000	+2.564%	2,059,325	+25.000%
2025-07-01	1.5500	1.6150	1.5100	1.5600	+2.632%	2,722,762	+28.205%
2025-06-30	1.6100	1.6299	1.5100	1.5200	-3.185%	2,215,668	+31.579%
2025-06-27	1.7300	1.7300	1.5700	1.5700	-7.647%	7,966,349	+27.389%
2025-06-26	1.7500	1.7700	1.6800	1.7000	-3.955%	1,371,457	+17.647%
2025-06-25	1.7800	1.8200	1.7000	1.7700	0.000%	1,367,394	+12.994%
2025-06-24	1.7700	1.8300	1.7400	1.7700	+1.143%	1,546,328	+12.994%
2025-06-23	1.7500	1.8100	1.7200	1.7500	-2.235%	1,040,070	+14.286%
2025-06-20	1.7900	1.8199	1.6500	1.7900	+3.468%	1,485,338	+11.732%
2025-06-18	1.8800	1.8800	1.7300	1.7300	-7.239%	3,335,325	+15.607%
2025-06-17	1.9100	1.9500	1.8400	1.8650	-3.618%	983,928	+7.239%
2025-06-16	2.0200	2.0200	1.7706	1.9350	-2.764%	2,907,715	+3.359%
2025-06-13	1.7500	2.0000	1.7000	1.9900	+10.556%	4,566,448	+0.503%
2025-06-12	1.7600	1.8700	1.6800	1.8000	+2.857%	4,646,688	+11.111%
2025-06-11	2.0300	2.0500	1.5600	1.7500	-25.532%	13,504,445	+14.286%
2025-06-10	2.4000	2.5450	2.2900	2.3500	-0.844%	1,424,260	-14.894%
2025-06-09	2.5000	2.5900	2.3100	2.3700	-4.435%	1,567,353	-15.612%
2025-06-06	2.2000	2.5000	2.2000	2.4800	+13.761%	2,317,695	-19.355%
2025-06-05	2.2100	2.2700	2.0415	2.1800	-1.357%	1,568,881	-8.257%
2025-06-04	2.2100	2.3600	2.1800	2.2100	+1.376%	2,092,457	-9.502%
2025-06-03	2.0700	2.2300	2.0300	2.1800	+5.825%	2,083,311	-8.257%
2025-06-02	1.8600	2.0800	1.8500	2.0600	+10.160%	1,700,770	-2.913%
2025-05-30	1.9000	1.9900	1.8150	1.8700	-2.094%	1,028,272	+6.952%
2025-05-29	1.8900	1.9200	1.8100	1.9100	+2.139%	617,616	+4.712%
2025-05-28	1.7400	1.9200	1.7000	1.8700	+7.471%	1,141,239	+6.952%
2025-05-27	1.7900	1.7980	1.6800	1.7400	-0.571%	1,084,451	+14.943%
2025-05-23	1.7600	1.7600	1.6950	1.7500	-1.685%	690,517	+14.286%
2025-05-22	1.7400	1.7950	1.6700	1.7800	-0.836%	1,002,691	+12.360%
2025-05-21	1.8800	1.8800	1.6900	1.7950	-4.521%	1,490,580	+11.421%
2025-05-20	1.9000	1.9700	1.8000	1.8800	-2.083%	2,150,272	+6.383%
2025-05-19	1.9500	2.1100	1.8800	1.9200	-5.419%	2,395,531	+4.167%
2025-05-16	2.1400	2.1600	1.6500	2.0300	+12.155%	15,897,488	-1.478%
2025-05-15	1.4000	1.8250	1.3900	1.8100	+39.231%	13,057,888	+10.497%
2025-05-14	1.3400	1.3700	1.2750	1.3000	-1.515%	845,212	+53.846%
2025-05-13	1.3100	1.3600	1.2600	1.3200	+2.326%	698,916	+51.515%
2025-05-12	1.2700	1.3400	1.2400	1.2900	+8.403%	892,694	+55.039%
2025-05-09	1.2100	1.2700	1.1700	1.1900	-1.653%	372,400	+68.067%
2025-05-08	1.1600	1.2200	1.1100	1.2100	+4.310%	477,644	+65.289%
2025-05-07	1.1400	1.1700	1.1400	1.1600	+0.870%	387,252	+72.414%
2025-05-06	1.2800	1.3100	1.1400	1.1500	-10.156%	651,436	+73.913%
2025-05-05	1.3500	1.3995	1.2600	1.2800	-4.478%	796,977	+56.250%
2025-05-02	1.2600	1.4100	1.2600	1.3400	+7.200%	876,086	+49.254%
2025-05-01	1.3200	1.3300	1.2500	1.2500	-5.303%	531,218	+60.000%
2025-04-30	1.2500	1.3500	1.2300	1.3200	+3.125%	467,492	+51.515%
2025-04-29	1.3200	1.3250	1.2400	1.2800	-2.290%	388,315	+56.250%
2025-04-28	1.2700	1.3400	1.2700	1.3100	+3.150%	341,576	+52.672%
2025-04-25	1.3000	1.3100	1.2300	1.2700	0.000%	362,900	+57.480%
2025-04-24	1.3400	1.3800	1.2650	1.2700	-5.224%	506,466	+57.480%
2025-04-23	1.3200	1.3900	1.3001	1.3400	+4.688%	822,735	+49.254%
2025-04-22	1.1800	1.3075	1.1504	1.2800	+9.402%	1,052,696	+56.250%
2025-04-21	1.0800	1.2000	1.0800	1.1700	+6.364%	616,550	+70.940%
2025-04-17	1.0800	1.1350	1.0600	1.1000	+1.852%	508,710	+81.818%
2025-04-16	1.1200	1.1400	1.0600	1.0800	-3.571%	649,578	+85.185%
2025-04-15	1.1700	1.2000	1.1130	1.1200	-3.863%	866,666	+78.571%
2025-04-14	1.2900	1.2900	1.1000	1.1650	-5.285%	1,397,681	+71.674%

.dark-mode .Rpx4C0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rpx4C0{ color: #333333; background-color: white; border: 2px solid #333333; }CABACabaletta Bio, Inc. Common Stockstock NASDAQ

CABA
Cabaletta Bio, Inc. Common Stock
stock NASDAQ