Dark

CABA
Cabaletta Bio, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:56 PM EDT

2.69USD-1.103%(-0.03)1,907,714

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:56:30 AM EDT

2.75USD+1.040%(+0.03)200

After-hours

Jul 31, 2026 4:38:30 PM EDT

2.68USD-0.204%(-0.01)221,463

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.7200	2.7200	2.6000	2.6800	-1.471%	1,907,714	0.000%
2026-07-30	2.6500	2.7300	2.6300	2.7200	+3.817%	1,294,622	-1.471%
2026-07-29	2.7200	2.7800	2.6200	2.6200	-4.029%	2,163,484	+2.290%
2026-07-28	2.7100	2.7400	2.6300	2.7300	+0.368%	1,889,284	-1.832%
2026-07-27	2.7100	2.8187	2.6700	2.7200	+1.115%	2,185,449	-1.471%
2026-07-24	2.7300	2.7500	2.6300	2.6900	-1.103%	1,662,378	-0.372%
2026-07-23	2.7000	2.8050	2.6900	2.7200	-1.091%	2,307,679	-1.471%
2026-07-22	2.8000	2.8200	2.7000	2.7500	-2.482%	1,836,752	-2.545%
2026-07-21	2.7400	2.8550	2.7349	2.8200	+2.545%	2,587,950	-4.965%
2026-07-20	2.8300	2.8700	2.7400	2.7500	-2.827%	2,691,957	-2.545%
2026-07-17	2.6100	2.8600	2.6000	2.8300	+5.993%	3,508,396	-5.300%
2026-07-16	2.7700	2.7700	2.5900	2.6700	-3.610%	2,675,385	+0.375%
2026-07-15	2.6800	2.7800	2.6400	2.7700	+3.745%	3,675,470	-3.249%
2026-07-14	2.7600	2.7800	2.6600	2.6700	-3.436%	3,134,912	+0.375%
2026-07-13	2.9200	2.9600	2.7350	2.7650	-7.059%	4,319,298	-3.074%
2026-07-10	3.1300	3.1300	2.8001	2.9750	-4.494%	6,377,894	-9.916%
2026-07-09	3.1500	3.2400	3.0100	3.1150	-0.479%	6,365,678	-13.965%
2026-07-08	3.0500	3.2350	2.9800	3.1300	+0.968%	7,877,201	-14.377%
2026-07-07	3.0100	3.1450	2.8750	3.1000	+2.990%	7,490,146	-13.548%
2026-07-06	3.2200	3.3320	2.9801	3.0100	-5.643%	7,799,353	-10.963%
2026-07-02	3.1100	3.2800	3.0800	3.1900	+6.689%	8,593,041	-15.987%
2026-07-01	3.1100	3.1800	2.9200	2.9900	-3.859%	5,763,744	-10.368%
2026-06-30	3.1200	3.2100	3.0313	3.1100	0.000%	4,570,546	-13.826%
2026-06-29	3.0000	3.2050	2.9825	3.1100	+2.303%	5,544,072	-13.826%
2026-06-26	2.9000	3.0800	2.8200	3.0400	+4.110%	24,303,072	-11.842%
2026-06-25	3.0400	3.1500	2.8700	2.9200	-3.630%	3,702,549	-8.219%
2026-06-24	3.0200	3.0800	2.9550	3.0300	+0.331%	2,999,331	-11.551%
2026-06-23	2.9300	3.1150	2.9300	3.0200	+0.332%	3,138,371	-11.258%
2026-06-22	2.9900	3.0700	2.9100	3.0100	+5.986%	6,505,563	-10.963%
2026-06-18	2.8900	2.9600	2.8300	2.8400	0.000%	17,204,400	-5.634%
2026-06-17	2.8000	3.0900	2.7900	2.8400	+1.429%	5,139,474	-5.634%
2026-06-16	3.0100	3.0300	2.7700	2.8000	-6.977%	6,157,109	-4.286%
2026-06-15	3.0900	3.1950	3.0000	3.0100	0.000%	3,241,702	-10.963%
2026-06-12	3.0000	3.0500	2.9050	3.0100	0.000%	2,915,535	-10.963%
2026-06-11	3.0700	3.1055	2.9600	3.0100	-0.987%	3,127,179	-10.963%
2026-06-10	3.1500	3.3800	3.0250	3.0400	-5.590%	2,901,628	-11.842%
2026-06-09	3.2200	3.2400	2.9822	3.2200	+0.625%	4,551,481	-16.770%
2026-06-08	3.3000	3.3600	3.1300	3.2000	-1.538%	2,977,573	-16.250%
2026-06-05	3.4800	3.5100	3.2100	3.2500	-7.407%	4,288,036	-17.538%
2026-06-04	3.5200	3.6100	3.3600	3.5100	-1.955%	3,825,916	-23.647%
2026-06-03	3.8400	3.9300	3.4300	3.5800	-2.717%	4,646,334	-25.140%
2026-06-02	3.6600	3.8750	3.5400	3.6800	+0.272%	3,441,713	-27.174%
2026-06-01	3.8300	3.8600	3.6300	3.6700	-2.910%	2,714,554	-26.975%
2026-05-29	3.8000	3.8900	3.6600	3.7800	+0.265%	2,536,943	-29.101%
2026-05-28	3.8300	3.9700	3.7700	3.7700	-1.567%	2,622,393	-28.912%
2026-05-27	3.7080	4.0800	3.7080	3.8300	+2.957%	5,351,481	-30.026%
2026-05-26	3.7000	3.7900	3.6600	3.7200	+1.918%	2,415,531	-27.957%
2026-05-22	3.7000	3.8501	3.6000	3.6500	-1.084%	2,243,442	-26.575%
2026-05-21	3.4300	3.7400	3.3800	3.6900	+7.267%	3,601,235	-27.371%
2026-05-20	3.2900	3.4750	3.2700	3.4400	+5.199%	3,290,919	-22.093%
2026-05-19	3.3000	3.3300	3.1213	3.2700	-0.608%	2,753,654	-18.043%
2026-05-18	3.3000	3.3200	3.1800	3.2900	-0.604%	2,725,709	-18.541%
2026-05-15	3.5000	3.5800	3.3050	3.3100	-8.310%	3,192,918	-19.033%
2026-05-14	3.5300	3.6200	3.3200	3.6100	+0.557%	3,280,920	-25.762%
2026-05-13	3.6000	3.6500	3.4750	3.5900	-1.102%	5,670,082	-25.348%
2026-05-12	3.7600	3.8650	3.5500	3.6300	-4.974%	4,022,451	-26.171%
2026-05-11	3.8750	4.0600	3.7100	3.8200	-1.546%	5,306,174	-29.843%
2026-05-08	3.9900	4.0150	3.7650	3.8800	-3.000%	4,663,327	-30.928%
2026-05-07	3.7500	4.0500	3.7200	4.0000	+7.239%	6,881,457	-33.000%
2026-05-06	4.2200	4.2300	3.5300	3.7300	-10.120%	6,736,509	-28.150%
2026-05-05	3.7900	4.1600	3.6600	4.1500	+8.355%	9,273,168	-35.422%
2026-05-04	3.1810	4.0499	3.1600	3.8300	+30.272%	29,166,258	-30.026%
2026-05-01	2.9900	2.9900	2.8800	2.9400	-1.672%	915,849	-8.844%
2026-04-30	2.7800	2.9900	2.7150	2.9900	+7.554%	1,704,987	-10.368%
2026-04-29	2.8300	2.8400	2.7250	2.7800	-2.797%	2,409,840	-3.597%
2026-04-28	2.9100	2.9400	2.7800	2.8600	-1.718%	2,778,525	-6.294%
2026-04-27	2.8800	3.0800	2.8300	2.9100	-1.356%	1,177,488	-7.904%
2026-04-24	3.0500	3.0800	2.8900	2.9500	-3.279%	1,983,285	-9.153%
2026-04-23	3.1600	3.1600	3.0300	3.0500	-3.785%	1,427,457	-12.131%
2026-04-22	3.1800	3.2500	3.1000	3.1700	+1.278%	1,387,647	-15.457%
2026-04-21	3.2750	3.3000	3.0400	3.1300	-5.295%	2,529,379	-14.377%
2026-04-20	3.5300	3.5693	3.1850	3.3050	-3.924%	2,110,595	-18.911%
2026-04-17	3.4600	3.5150	3.1601	3.4400	-2.273%	3,364,580	-22.093%
2026-04-16	3.4400	3.5600	3.3700	3.5200	+3.529%	1,795,214	-23.864%
2026-04-15	3.3300	3.4100	3.2900	3.4000	+4.294%	2,137,659	-21.176%
2026-04-14	3.2400	3.3250	3.1950	3.2600	+1.875%	1,442,057	-17.791%
2026-04-13	3.1500	3.2850	3.1500	3.2000	+2.236%	1,493,097	-16.250%
2026-04-10	3.1700	3.1999	3.0700	3.1300	-1.262%	1,180,442	-14.377%
2026-04-09	3.0700	3.2200	3.0400	3.1700	+2.589%	1,912,144	-15.457%
2026-04-08	3.1800	3.2400	3.0400	3.0900	+0.651%	1,429,013	-13.269%
2026-04-07	3.0000	3.1500	2.9600	3.0700	+1.993%	1,842,416	-12.704%
2026-04-06	2.9800	3.2050	2.9700	3.0100	+1.689%	3,287,275	-10.963%
2026-04-02	2.6200	2.9800	2.6200	2.9600	+10.448%	2,106,814	-9.459%
2026-04-01	2.7200	2.7850	2.6800	2.6800	-0.372%	1,667,077	0.000%
2026-03-31	2.5000	2.7250	2.5000	2.6900	+8.907%	1,785,954	-0.372%
2026-03-30	2.7000	2.7500	2.4500	2.4700	-7.836%	2,429,256	+8.502%
2026-03-27	2.7900	2.9500	2.6300	2.6800	-4.965%	2,800,278	0.000%
2026-03-26	2.7700	2.8800	2.7100	2.8200	+1.439%	1,347,939	-4.965%
2026-03-25	2.7500	2.8800	2.7400	2.7800	+4.120%	1,490,987	-3.597%
2026-03-24	2.7600	2.7800	2.6400	2.6700	-5.319%	1,687,347	+0.375%
2026-03-23	3.1200	3.1600	2.7200	2.8200	-4.082%	3,630,643	-4.965%
2026-03-20	3.0400	3.2450	2.9397	2.9400	-3.289%	1,738,574	-8.844%
2026-03-19	2.9300	3.1000	2.8600	3.0400	+2.357%	1,526,206	-11.842%
2026-03-18	3.0500	3.0600	2.8400	2.9700	-4.194%	3,198,778	-9.764%
2026-03-17	3.2000	3.2000	3.0400	3.1000	-3.125%	1,547,354	-13.548%
2026-03-16	3.1100	3.2600	3.0800	3.2000	+4.575%	1,400,776	-16.250%
2026-03-13	3.2000	3.2799	3.0100	3.0600	-4.075%	1,476,641	-12.418%
2026-03-12	3.2500	3.3000	3.1500	3.1900	-2.446%	1,448,262	-15.987%
2026-03-11	3.3400	3.4500	3.2250	3.2700	-1.506%	1,554,843	-18.043%
2026-03-10	3.2700	3.5400	3.2500	3.3200	+1.529%	2,026,365	-19.277%
2026-03-09	3.1000	3.3050	3.1000	3.2700	+3.155%	1,612,361	-18.043%
2026-03-06	3.1100	3.2500	3.0425	3.1700	-0.314%	1,408,623	-15.457%
2026-03-05	3.3800	3.4238	3.1550	3.1800	-7.289%	1,617,516	-15.723%
2026-03-04	3.3000	3.4400	3.1700	3.4300	+5.538%	2,158,212	-21.866%
2026-03-03	3.2000	3.3750	3.1500	3.2500	-1.515%	1,572,279	-17.538%
2026-03-02	3.1300	3.3786	3.1300	3.3000	-0.602%	2,134,806	-18.788%
2026-02-27	3.4000	3.4400	3.1400	3.3200	-4.598%	2,886,754	-19.277%
2026-02-26	3.5000	3.5600	3.2300	3.4800	-0.287%	2,558,851	-22.989%
2026-02-25	3.3300	3.7800	3.3100	3.4900	+6.079%	8,434,268	-23.209%
2026-02-24	2.9100	3.3687	2.9100	3.2900	+13.448%	5,863,155	-18.541%
2026-02-23	2.9300	2.9950	2.7900	2.9000	-0.344%	2,144,504	-7.586%
2026-02-20	3.0700	3.2100	2.8600	2.9100	-7.325%	3,304,303	-7.904%
2026-02-19	3.1300	3.2550	3.0303	3.1400	+0.319%	3,481,947	-14.650%
2026-02-18	2.9600	3.1500	2.8600	3.1300	+5.743%	2,594,837	-14.377%
2026-02-17	2.8200	3.0500	2.7500	2.9600	+5.714%	3,197,206	-9.459%
2026-02-13	2.8800	2.9400	2.7450	2.8000	-1.754%	3,035,713	-4.286%
2026-02-12	2.6000	2.9000	2.5600	2.8500	+10.895%	4,939,696	-5.965%
2026-02-11	2.6000	2.6100	2.4750	2.5700	-1.154%	2,011,550	+4.280%
2026-02-10	2.4200	2.6850	2.4200	2.6000	+6.557%	2,796,742	+3.077%
2026-02-09	2.5100	2.5100	2.4100	2.4400	-2.789%	1,857,667	+9.836%
2026-02-06	2.4100	2.5156	2.3900	2.5100	+7.725%	2,367,804	+6.773%
2026-02-05	2.4700	2.5400	2.2900	2.3300	-7.171%	2,684,670	+15.021%
2026-02-04	2.6000	2.6000	2.4300	2.5100	-3.089%	2,226,792	+6.773%
2026-02-03	2.5000	2.6100	2.4650	2.5900	+3.600%	2,915,186	+3.475%
2026-02-02	2.5160	2.5650	2.4200	2.5000	-2.724%	2,695,778	+7.200%
2026-01-30	2.7200	2.8088	2.5400	2.5700	-6.545%	2,568,450	+4.280%
2026-01-29	2.8400	2.8400	2.6500	2.7500	-3.509%	2,758,823	-2.545%
2026-01-28	3.0200	3.1000	2.8000	2.8500	-5.629%	3,129,420	-5.965%
2026-01-27	2.9250	3.1000	2.9250	3.0200	+2.373%	2,602,362	-11.258%
2026-01-26	3.1700	3.2000	2.9200	2.9500	-7.233%	5,575,622	-9.153%
2026-01-23	3.0000	3.3400	2.8800	3.1800	+8.163%	10,867,043	-15.723%
2026-01-22	2.7250	3.2500	2.6300	2.9400	+25.641%	29,900,112	-8.844%
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	+22.374%
2026-01-16	2.0800	2.2450	2.0401	2.2000	+5.769%	1,902,135	+21.818%
2026-01-15	2.1200	2.1350	2.0700	2.0800	-3.256%	1,277,182	+28.846%
2026-01-14	2.1500	2.1750	2.1000	2.1500	0.000%	947,637	+24.651%
2026-01-13	2.2000	2.2100	2.1000	2.1500	-2.715%	1,403,967	+24.651%
2026-01-12	2.2000	2.2500	2.0900	2.2100	+5.238%	3,236,148	+21.267%
2026-01-09	2.1900	2.2100	2.0800	2.1000	-3.226%	1,293,728	+27.619%
2026-01-08	2.1300	2.1900	2.0900	2.1700	+1.402%	1,386,730	+23.502%
2026-01-07	2.0600	2.2300	2.0600	2.1400	+4.902%	2,445,510	+25.234%
2026-01-06	2.1900	2.2200	2.0000	2.0400	-7.273%	3,027,625	+31.373%
2026-01-05	2.2000	2.2750	2.1813	2.2000	-0.452%	1,924,488	+21.818%
2026-01-02	2.2250	2.2250	2.1000	2.2100	+0.913%	1,201,370	+21.267%
2025-12-31	2.1500	2.2000	2.1000	2.1900	+1.860%	1,157,008	+22.374%
2025-12-30	2.2700	2.3000	2.1450	2.1500	-5.702%	2,704,759	+24.651%
2025-12-29	2.1500	2.3000	2.1400	2.2800	+4.110%	1,331,758	+17.544%
2025-12-26	2.1900	2.2000	2.1285	2.1900	0.000%	743,656	+22.374%
2025-12-24	2.2000	2.2042	2.1200	2.1900	+0.459%	1,318,112	+22.374%
2025-12-23	2.3700	2.3800	2.1700	2.1800	-8.787%	2,827,591	+22.936%
2025-12-22	2.4000	2.4588	2.3500	2.3900	0.000%	1,836,040	+12.134%
2025-12-19	2.4500	2.4900	2.3700	2.3900	-0.830%	2,505,350	+12.134%
2025-12-18	2.3500	2.4800	2.3500	2.4100	+3.433%	1,927,038	+11.203%
2025-12-17	2.3900	2.4400	2.3200	2.3300	-2.510%	1,610,461	+15.021%
2025-12-16	2.3900	2.4750	2.3500	2.3900	0.000%	911,452	+12.134%
2025-12-15	2.4000	2.4550	2.3300	2.3900	+1.271%	1,814,691	+12.134%
2025-12-12	2.3700	2.4150	2.3500	2.3600	0.000%	1,280,882	+13.559%
2025-12-11	2.4300	2.5100	2.3550	2.3600	-2.479%	1,467,610	+13.559%
2025-12-10	2.4900	2.5300	2.4150	2.4200	-3.200%	1,839,446	+10.744%
2025-12-09	2.5000	2.5450	2.4500	2.5000	+0.806%	1,761,354	+7.200%
2025-12-08	2.5800	2.6800	2.4800	2.4800	-2.745%	2,501,141	+8.065%
2025-12-05	2.5700	2.7000	2.5150	2.5500	-0.391%	2,229,890	+5.098%
2025-12-04	2.4800	2.6300	2.4500	2.5600	+2.400%	2,417,779	+4.688%
2025-12-03	2.3400	2.5600	2.3200	2.5000	+6.838%	3,300,617	+7.200%
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	+10.288%
2025-11-28	2.3800	2.6900	2.3400	2.5700	+8.439%	2,607,862	+4.280%
2025-11-26	2.2200	2.4500	2.1801	2.3700	+7.727%	3,150,445	+13.080%
2025-11-25	2.2350	2.2800	2.1150	2.2000	-4.348%	1,959,507	+21.818%
2025-11-24	2.1000	2.3100	2.0700	2.3000	+10.577%	2,218,438	+16.522%
2025-11-21	2.1700	2.1850	2.0100	2.0800	-3.256%	3,145,056	+28.846%
2025-11-20	2.2900	2.3850	2.1200	2.1500	-4.018%	3,114,911	+24.651%
2025-11-19	2.3400	2.3500	2.2000	2.2400	-4.274%	1,830,497	+19.643%
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	+12.134%
2025-11-14	2.2700	2.3950	2.1800	2.3100	-1.282%	2,549,495	+16.017%
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	+9.388%
2025-11-11	2.4500	2.6689	2.4400	2.4700	+1.646%	3,629,348	+8.502%
2025-11-10	2.5700	2.6300	2.3600	2.4300	-4.706%	4,177,920	+10.288%
2025-11-07	2.4400	2.5550	2.3000	2.5500	+2.823%	4,297,111	+5.098%
2025-11-06	2.6200	2.6600	2.4600	2.4800	-4.981%	2,762,520	+8.065%
2025-11-05	2.7000	2.7300	2.4701	2.6100	-3.333%	3,678,138	+2.682%
2025-11-04	2.8700	2.9700	2.6300	2.7000	-10.299%	5,156,982	-0.741%
2025-11-03	3.5600	3.5750	2.7500	3.0100	-16.620%	11,650,267	-10.963%
2025-10-31	2.6100	3.6700	2.5600	3.6100	+46.154%	35,910,240	-25.762%
2025-10-30	2.4800	2.5200	2.3900	2.4700	-1.200%	2,461,941	+8.502%
2025-10-29	2.7100	2.7500	2.4650	2.5000	-8.759%	2,365,891	+7.200%
2025-10-28	2.7900	2.8900	2.6870	2.7400	-1.792%	1,953,433	-2.190%
2025-10-27	2.5400	2.8500	2.4900	2.7900	+12.955%	4,283,841	-3.943%
2025-10-24	2.4300	2.5200	2.3600	2.4700	+2.490%	1,846,384	+8.502%
2025-10-23	2.4500	2.4800	2.3600	2.4100	-1.633%	1,635,626	+11.203%
2025-10-22	2.7100	2.7400	2.3800	2.4500	-10.584%	3,947,026	+9.388%
2025-10-21	2.8100	2.8200	2.6000	2.7400	-2.837%	3,116,891	-2.190%
2025-10-20	2.9000	3.0100	2.7900	2.8200	-1.053%	2,837,319	-4.965%
2025-10-17	2.8500	2.9300	2.7700	2.8500	-1.042%	1,965,910	-5.965%
2025-10-16	2.9300	3.0800	2.8247	2.8800	-0.690%	3,593,363	-6.944%
2025-10-15	2.8800	2.9700	2.6600	2.9000	+0.346%	4,260,712	-7.586%
2025-10-14	2.4300	2.8900	2.3600	2.8900	+16.064%	5,902,878	-7.266%
2025-10-13	2.4300	2.5800	2.2400	2.4900	+7.328%	5,323,202	+7.631%
2025-10-10	3.1500	3.1599	2.2301	2.3200	-18.596%	14,589,388	+15.517%
2025-10-09	2.4000	3.3400	2.3350	2.8500	+18.257%	33,094,412	-5.965%
2025-10-08	2.3500	2.6400	2.3400	2.4100	+3.879%	3,995,006	+11.203%
2025-10-07	2.4500	2.4599	2.3050	2.3200	-4.918%	1,622,037	+15.517%
2025-10-06	2.4800	2.5000	2.3400	2.4400	0.000%	2,677,782	+9.836%
2025-10-03	2.5400	2.5850	2.3700	2.4400	-3.557%	2,581,457	+9.836%
2025-10-02	2.3300	2.5300	2.3100	2.5300	+9.524%	2,000,235	+5.929%
2025-10-01	2.3200	2.3889	2.2800	2.3100	-1.282%	1,224,356	+16.017%
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	+12.605%
2025-09-26	2.2900	2.3800	2.1601	2.3600	+2.165%	2,117,881	+13.559%
2025-09-25	2.4500	2.4644	2.1900	2.3100	-6.478%	3,497,575	+16.017%
2025-09-24	2.4300	2.5500	2.3600	2.4700	+2.066%	3,555,563	+8.502%
2025-09-23	2.3000	2.4600	2.2500	2.4200	+4.762%	3,097,098	+10.744%
2025-09-22	2.1900	2.3600	2.0800	2.3100	+5.479%	2,814,904	+16.017%
2025-09-19	2.2000	2.3800	2.1300	2.1900	+0.459%	5,228,029	+22.374%
2025-09-18	1.9400	2.2298	1.9325	2.1800	+13.542%	3,285,827	+22.936%
2025-09-17	2.0200	2.1100	1.9150	1.9200	-3.518%	2,516,743	+39.583%
2025-09-16	1.9200	2.1000	1.9046	1.9900	+4.188%	2,563,721	+34.673%
2025-09-15	1.8700	1.9750	1.8200	1.9100	+3.804%	2,299,686	+40.314%
2025-09-12	1.8000	1.8700	1.7300	1.8400	+1.657%	1,577,062	+45.652%
2025-09-11	1.7400	1.8100	1.7200	1.8100	+4.023%	1,614,389	+48.066%
2025-09-10	1.6700	1.7700	1.6550	1.7400	+6.098%	1,716,670	+54.023%
2025-09-09	1.6600	1.6800	1.6250	1.6400	-2.381%	716,711	+63.415%
2025-09-08	1.7300	1.7400	1.6600	1.6800	-1.176%	1,109,245	+59.524%
2025-09-05	1.5700	1.7165	1.5600	1.7000	+10.390%	2,440,071	+57.647%
2025-09-04	1.5800	1.5800	1.4400	1.5400	-1.911%	2,314,663	+74.026%
2025-09-03	1.4900	1.5700	1.4500	1.5700	+8.276%	1,313,447	+70.701%
2025-09-02	1.4700	1.5150	1.4200	1.4500	0.000%	1,000,694	+84.828%
2025-08-29	1.5100	1.5200	1.4000	1.4500	-3.333%	1,230,094	+84.828%
2025-08-28	1.5000	1.5600	1.4800	1.5000	0.000%	867,596	+78.667%
2025-08-27	1.5300	1.5500	1.4800	1.5000	-1.961%	795,286	+78.667%
2025-08-26	1.5900	1.6100	1.5100	1.5300	-3.774%	842,257	+75.163%
2025-08-25	1.6400	1.6500	1.5700	1.5900	-1.852%	723,336	+68.553%
2025-08-22	1.6200	1.6700	1.5950	1.6200	+1.250%	804,755	+65.432%
2025-08-21	1.5700	1.6050	1.5401	1.6000	+1.266%	573,326	+67.500%
2025-08-20	1.6000	1.6494	1.5500	1.5800	-2.469%	1,014,140	+69.620%
2025-08-19	1.7800	1.7800	1.6100	1.6200	-8.475%	1,566,839	+65.432%
2025-08-18	1.7000	1.8299	1.7000	1.7700	+3.509%	1,963,238	+51.412%
2025-08-15	1.6500	1.7150	1.6300	1.7100	+3.636%	1,253,401	+56.725%
2025-08-14	1.6700	1.6900	1.5400	1.6500	-3.509%	1,317,357	+62.424%
2025-08-13	1.3700	1.7500	1.3500	1.7100	+28.571%	5,611,684	+56.725%
2025-08-12	1.3400	1.3500	1.2600	1.3300	0.000%	2,532,479	+101.504%
2025-08-11	1.3800	1.4064	1.3150	1.3300	-2.206%	1,144,973	+101.504%
2025-08-08	1.4500	1.4500	1.3500	1.3600	-6.207%	1,231,587	+97.059%
2025-08-07	1.4400	1.4792	1.3805	1.4500	0.000%	1,041,143	+84.828%
2025-08-06	1.5300	1.5350	1.4100	1.4500	-6.452%	934,050	+84.828%
2025-08-05	1.5200	1.5592	1.4750	1.5500	+3.333%	690,900	+72.903%
2025-08-04	1.4600	1.5400	1.4400	1.5000	+4.167%	894,089	+78.667%
2025-08-01	1.5200	1.5500	1.4300	1.4400	-5.263%	944,357	+86.111%
2025-07-31	1.5700	1.5900	1.5200	1.5200	-2.564%	705,161	+76.316%
2025-07-30	1.6200	1.6500	1.5600	1.5600	-0.637%	950,801	+71.795%
2025-07-29	1.7000	1.7100	1.5600	1.5700	-7.101%	757,974	+70.701%
2025-07-28	1.6700	1.7394	1.6680	1.6900	+1.807%	846,686	+58.580%
2025-07-25	1.6600	1.7100	1.6250	1.6600	0.000%	684,827	+61.446%
2025-07-24	1.6100	1.6800	1.6000	1.6600	+3.750%	926,260	+61.446%
2025-07-23	1.6100	1.6800	1.5850	1.6000	+1.266%	1,475,956	+67.500%
2025-07-22	1.6600	1.6750	1.5800	1.5800	-3.659%	2,091,451	+69.620%
2025-07-21	1.6900	1.7300	1.6200	1.6400	-1.796%	1,141,820	+63.415%
2025-07-18	1.6800	1.7250	1.6700	1.6700	-0.595%	623,074	+60.479%
2025-07-17	1.6900	1.7306	1.6700	1.6800	-0.592%	898,957	+59.524%
2025-07-16	1.6600	1.7200	1.6400	1.6900	+3.681%	732,511	+58.580%
2025-07-15	1.7000	1.7400	1.6000	1.6300	-3.550%	844,882	+64.417%
2025-07-14	1.7600	1.7700	1.6500	1.6900	-2.874%	1,264,411	+58.580%
2025-07-11	1.7400	1.7800	1.6950	1.7400	0.000%	841,528	+54.023%
2025-07-10	1.7100	1.7750	1.6900	1.7400	+1.754%	1,669,477	+54.023%
2025-07-09	1.5300	1.7200	1.5000	1.7100	+13.245%	2,914,900	+56.725%
2025-07-08	1.5000	1.5400	1.4300	1.5100	+1.342%	1,836,453	+77.483%
2025-07-07	1.6200	1.6300	1.4700	1.4900	-8.589%	1,703,751	+79.866%
2025-07-03	1.6100	1.6300	1.5600	1.6300	+1.875%	930,473	+64.417%
2025-07-02	1.6000	1.6794	1.5800	1.6000	+2.564%	2,059,325	+67.500%
2025-07-01	1.5500	1.6150	1.5100	1.5600	+2.632%	2,722,762	+71.795%
2025-06-30	1.6100	1.6299	1.5100	1.5200	-3.185%	2,215,668	+76.316%
2025-06-27	1.7300	1.7300	1.5700	1.5700	-7.647%	7,966,349	+70.701%
2025-06-26	1.7500	1.7700	1.6800	1.7000	-3.955%	1,371,457	+57.647%
2025-06-25	1.7800	1.8200	1.7000	1.7700	0.000%	1,367,394	+51.412%
2025-06-24	1.7700	1.8300	1.7400	1.7700	+1.143%	1,546,328	+51.412%
2025-06-23	1.7500	1.8100	1.7200	1.7500	-2.235%	1,040,070	+53.143%
2025-06-20	1.7900	1.8199	1.6500	1.7900	+3.468%	1,485,338	+49.721%
2025-06-18	1.8800	1.8800	1.7300	1.7300	-7.239%	3,335,325	+54.913%
2025-06-17	1.9100	1.9500	1.8400	1.8650	-3.618%	983,928	+43.700%
2025-06-16	2.0200	2.0200	1.7706	1.9350	-2.764%	2,907,715	+38.501%
2025-06-13	1.7500	2.0000	1.7000	1.9900	+10.556%	4,566,448	+34.673%
2025-06-12	1.7600	1.8700	1.6800	1.8000	+2.857%	4,646,688	+48.889%
2025-06-11	2.0300	2.0500	1.5600	1.7500	-25.532%	13,504,445	+53.143%
2025-06-10	2.4000	2.5450	2.2900	2.3500	-0.844%	1,424,260	+14.043%
2025-06-09	2.5000	2.5900	2.3100	2.3700	-4.435%	1,567,353	+13.080%
2025-06-06	2.2000	2.5000	2.2000	2.4800	+13.761%	2,317,695	+8.065%
2025-06-05	2.2100	2.2700	2.0415	2.1800	-1.357%	1,568,881	+22.936%
2025-06-04	2.2100	2.3600	2.1800	2.2100	+1.376%	2,092,457	+21.267%
2025-06-03	2.0700	2.2300	2.0300	2.1800	+5.825%	2,083,311	+22.936%
2025-06-02	1.8600	2.0800	1.8500	2.0600	+10.160%	1,700,770	+30.097%
2025-05-30	1.9000	1.9900	1.8150	1.8700	-2.094%	1,028,272	+43.316%
2025-05-29	1.8900	1.9200	1.8100	1.9100	+2.139%	617,616	+40.314%
2025-05-28	1.7400	1.9200	1.7000	1.8700	+7.471%	1,141,239	+43.316%
2025-05-27	1.7900	1.7980	1.6800	1.7400	-0.571%	1,084,451	+54.023%
2025-05-23	1.7600	1.7600	1.6950	1.7500	-1.685%	690,517	+53.143%
2025-05-22	1.7400	1.7950	1.6700	1.7800	-0.836%	1,002,691	+50.562%
2025-05-21	1.8800	1.8800	1.6900	1.7950	-4.521%	1,490,580	+49.304%
2025-05-20	1.9000	1.9700	1.8000	1.8800	-2.083%	2,150,272	+42.553%
2025-05-19	1.9500	2.1100	1.8800	1.9200	-5.419%	2,395,531	+39.583%
2025-05-16	2.1400	2.1600	1.6500	2.0300	+12.155%	15,897,488	+32.020%
2025-05-15	1.4000	1.8250	1.3900	1.8100	+39.231%	13,057,888	+48.066%
2025-05-14	1.3400	1.3700	1.2750	1.3000	-1.515%	845,212	+106.154%
2025-05-13	1.3100	1.3600	1.2600	1.3200	+2.326%	698,916	+103.030%
2025-05-12	1.2700	1.3400	1.2400	1.2900	+8.403%	892,694	+107.752%
2025-05-09	1.2100	1.2700	1.1700	1.1900	-1.653%	372,400	+125.210%
2025-05-08	1.1600	1.2200	1.1100	1.2100	+4.310%	477,644	+121.488%
2025-05-07	1.1400	1.1700	1.1400	1.1600	+0.870%	387,252	+131.034%
2025-05-06	1.2800	1.3100	1.1400	1.1500	-10.156%	651,436	+133.043%
2025-05-05	1.3500	1.3995	1.2600	1.2800	-4.478%	796,977	+109.375%
2025-05-02	1.2600	1.4100	1.2600	1.3400	+7.200%	876,086	+100.000%
2025-05-01	1.3200	1.3300	1.2500	1.2500	-5.303%	531,218	+114.400%
2025-04-30	1.2500	1.3500	1.2300	1.3200	+3.125%	467,492	+103.030%
2025-04-29	1.3200	1.3250	1.2400	1.2800	-2.290%	388,315	+109.375%
2025-04-28	1.2700	1.3400	1.2700	1.3100	+3.150%	341,576	+104.580%
2025-04-25	1.3000	1.3100	1.2300	1.2700	0.000%	362,900	+111.024%
2025-04-24	1.3400	1.3800	1.2650	1.2700	-5.224%	506,466	+111.024%
2025-04-23	1.3200	1.3900	1.3001	1.3400	+4.688%	822,735	+100.000%
2025-04-22	1.1800	1.3075	1.1504	1.2800	+9.402%	1,052,696	+109.375%
2025-04-21	1.0800	1.2000	1.0800	1.1700	+6.364%	616,550	+129.060%
2025-04-17	1.0800	1.1350	1.0600	1.1000	+1.852%	508,710	+143.636%
2025-04-16	1.1200	1.1400	1.0600	1.0800	-3.571%	649,578	+148.148%
2025-04-15	1.1700	1.2000	1.1130	1.1200	-3.863%	866,666	+139.286%
2025-04-14	1.2900	1.2900	1.1000	1.1650	-5.285%	1,397,681	+130.043%
2025-04-11	1.0900	1.2600	1.0900	1.2300	+12.844%	802,878	+117.886%
2025-04-10	1.1000	1.1200	1.0400	1.0900	-3.540%	634,691	+145.872%
2025-04-09	1.0700	1.1900	1.0100	1.1300	+8.654%	1,053,933	+137.168%
2025-04-08	1.2200	1.2200	1.0300	1.0400	-9.170%	846,323	+157.692%
2025-04-07	1.0800	1.1900	0.9857	1.1450	+3.153%	1,086,027	+134.061%
2025-04-04	1.1500	1.1800	1.0800	1.1100	-6.723%	1,639,103	+141.441%
2025-04-03	1.1800	1.2300	1.1400	1.1900	-4.032%	859,666	+125.210%
2025-04-02	1.1800	1.2700	1.1600	1.2400	+5.983%	1,358,658	+116.129%
2025-04-01	1.3900	1.3964	1.1550	1.1700	-15.523%	1,709,789	+129.060%
2025-03-31	1.4800	1.5100	1.3600	1.3850	-10.645%	1,623,249	+93.502%
2025-03-28	1.5900	1.6150	1.4950	1.5500	-3.727%	591,033	+72.903%
2025-03-27	1.6000	1.6800	1.5606	1.6100	+2.548%	593,408	+66.460%
2025-03-26	1.6800	1.6800	1.4501	1.5700	-5.422%	1,992,558	+70.701%
2025-03-25	1.7100	1.7100	1.6300	1.6600	-3.488%	742,235	+61.446%
2025-03-24	1.7700	1.7700	1.6800	1.7200	-1.149%	532,446	+55.814%
2025-03-21	1.7000	1.7700	1.6600	1.7400	-0.571%	1,196,149	+54.023%
2025-03-20	1.7900	1.8100	1.7312	1.7500	-1.685%	305,975	+53.143%
2025-03-19	1.6700	1.8500	1.6400	1.7800	+6.587%	739,361	+50.562%
2025-03-18	1.7900	1.8000	1.6600	1.6700	-6.704%	919,240	+60.479%
2025-03-17	1.8200	1.8700	1.7105	1.7900	-1.648%	838,775	+49.721%
2025-03-14	1.8200	1.8650	1.7900	1.8200	+2.247%	364,447	+47.253%
2025-03-13	1.9300	2.0000	1.7800	1.7800	-6.806%	813,548	+50.562%
2025-03-12	1.8200	2.0100	1.7901	1.9100	+6.704%	1,200,039	+40.314%
2025-03-11	1.7799	1.8500	1.6800	1.7900	+1.130%	726,052	+49.721%
2025-03-10	1.8100	1.8550	1.7503	1.7700	-4.324%	577,842	+51.412%
2025-03-07	1.8800	1.9200	1.8000	1.8500	-1.596%	535,632	+44.865%
2025-03-06	1.8300	1.9050	1.7800	1.8800	+1.622%	470,276	+42.553%
2025-03-05	1.8000	1.8550	1.7400	1.8500	+5.114%	592,645	+44.865%
2025-03-04	1.6700	1.8250	1.5900	1.7600	+5.389%	1,339,310	+52.273%
2025-03-03	1.8300	1.8528	1.6600	1.6700	-7.479%	867,960	+60.479%
2025-02-28	1.8200	1.9200	1.7100	1.8050	-0.276%	1,289,212	+48.476%
2025-02-27	1.9200	1.9300	1.8000	1.8100	-4.233%	1,054,395	+48.066%
2025-02-26	2.0250	2.0300	1.8500	1.8900	-4.545%	963,711	+41.799%
2025-02-25	1.9500	2.0100	1.9200	1.9800	+1.020%	918,728	+35.354%
2025-02-24	2.0400	2.0599	1.9400	1.9600	-4.854%	1,106,105	+36.735%
2025-02-21	2.1100	2.1400	2.0250	2.0600	-1.435%	1,143,088	+30.097%
2025-02-20	2.1200	2.2300	2.0400	2.0900	-2.791%	1,485,798	+28.230%
2025-02-19	2.3700	2.4348	2.0300	2.1500	-7.725%	4,253,883	+24.651%
2025-02-18	2.7400	2.9000	2.3300	2.3300	-14.022%	2,539,238	+15.021%
2025-02-14	2.7300	2.8800	2.7000	2.7100	+0.370%	1,154,089	-1.107%
2025-02-13	2.4900	2.7500	2.4900	2.7000	+8.871%	1,787,827	-0.741%
2025-02-12	2.3600	2.5050	2.3000	2.4800	+2.905%	1,242,054	+8.065%
2025-02-11	2.4600	2.4600	2.3100	2.4100	-4.743%	789,894	+11.203%
2025-02-10	2.6500	2.7550	2.4800	2.5300	-4.528%	1,076,993	+5.929%

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

CABA
Cabaletta Bio, Inc. Common Stock
stock NASDAQ