5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
+21.56%
3 MONTH PERFORMANCE
-10.41%
6 MONTH PERFORMANCE
-0.61%
YEAR-TO-DATE PERFORMANCE
+49.32%
1 YEAR PERFORMANCE
+101.85%
Cabaletta Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.20 | $3.13 (-2.19%) | $3.34 | $3.09 | 4.40 M | $473.13 M |
| 08/20/2026 | $3.04 | $3.19 (4.93%) | $3.24 | $2.95 | 5.74 M | $482.20 M |
| 08/19/2026 | $2.95 | $3.10 (5.08%) | $3.28 | $2.93 | 10.45 M | $468.60 M |
| 08/18/2026 | $2.89 | $2.91 (0.69%) | $2.96 | $2.82 | 6.98 M | $439.88 M |
| 08/17/2026 | $2.76 | $2.89 (4.71%) | $3.00 | $2.72 | 7.91 M | $436.85 M |
| 08/14/2026 | $2.68 | $2.75 (2.61%) | $2.77 | $2.64 | 2.35 M | $415.69 M |
| 08/13/2026 | $2.85 | $2.71 (-4.91%) | $2.89 | $2.70 | 3.10 M | $409.64 M |
| 08/12/2026 | $2.74 | $2.85 (4.01%) | $2.87 | $2.74 | 2.81 M | $430.81 M |
| 08/11/2026 | $2.82 | $2.79 (-1.06%) | $2.84 | $2.74 | 3.53 M | $421.74 M |
| 08/10/2026 | $2.78 | $2.80 (0.72%) | $2.83 | $2.74 | 2.78 M | $423.25 M |
| 08/07/2026 | $2.80 | $2.79 (-0.36%) | $2.82 | $2.74 | 2.70 M | $312.55 M |
| 08/06/2026 | $2.68 | $2.76 (2.99%) | $2.82 | $2.66 | 2.74 M | $309.19 M |
| 08/05/2026 | $2.77 | $2.71 (-2.17%) | $2.83 | $2.64 | 10.23 M | $303.59 M |
| 08/04/2026 | $2.70 | $2.77 (2.59%) | $2.82 | $2.70 | 2.71 M | $310.31 M |
| 08/03/2026 | $2.67 | $2.69 (0.75%) | $2.71 | $2.59 | 1.87 M | $301.35 M |
| 07/31/2026 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.60 | 1.91 M | $300.23 M |
| 07/30/2026 | $2.65 | $2.72 (2.64%) | $2.73 | $2.63 | 1.29 M | $304.71 M |
| 07/29/2026 | $2.72 | $2.62 (-3.68%) | $2.78 | $2.62 | 2.18 M | $293.51 M |
| 07/28/2026 | $2.71 | $2.73 (0.74%) | $2.74 | $2.63 | 1.89 M | $305.83 M |
| 07/27/2026 | $2.71 | $2.72 (0.37%) | $2.82 | $2.67 | 2.19 M | $304.71 M |
| 07/24/2026 | $2.73 | $2.69 (-1.47%) | $2.75 | $2.63 | 1.66 M | $301.35 M |
| 07/23/2026 | $2.70 | $2.72 (0.74%) | $2.81 | $2.69 | 2.31 M | $304.71 M |
| 07/22/2026 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.70 | 1.84 M | $308.07 M |
| 07/21/2026 | $2.74 | $2.82 (2.92%) | $2.86 | $2.73 | 2.59 M | $315.91 M |
| 07/20/2026 | $2.83 | $2.75 (-2.83%) | $2.87 | $2.74 | 2.69 M | $308.07 M |
| 07/17/2026 | $2.61 | $2.83 (8.43%) | $2.86 | $2.60 | 3.51 M | $317.03 M |
| 07/16/2026 | $2.77 | $2.67 (-3.61%) | $2.77 | $2.59 | 2.68 M | $299.11 M |
| 07/15/2026 | $2.68 | $2.77 (3.36%) | $2.78 | $2.64 | 3.68 M | $310.31 M |
| 07/14/2026 | $2.76 | $2.67 (-3.26%) | $2.78 | $2.66 | 3.18 M | $299.11 M |
| 07/13/2026 | $2.92 | $2.77 (-5.14%) | $2.96 | $2.74 | 4.32 M | $310.31 M |
| 07/10/2026 | $3.13 | $2.98 (-4.79%) | $3.13 | $2.80 | 6.38 M | $333.84 M |
| 07/09/2026 | $3.15 | $3.12 (-0.95%) | $3.24 | $3.01 | 6.37 M | $349.52 M |
| 07/08/2026 | $3.05 | $3.13 (2.62%) | $3.24 | $2.98 | 7.88 M | $350.64 M |
| 07/07/2026 | $3.01 | $3.10 (2.99%) | $3.15 | $2.88 | 7.49 M | $347.28 M |
| 07/06/2026 | $3.22 | $3.01 (-6.52%) | $3.33 | $2.98 | 7.80 M | $337.20 M |
| 07/02/2026 | $3.11 | $3.19 (2.57%) | $3.28 | $3.08 | 8.59 M | $357.36 M |
| 07/01/2026 | $3.11 | $2.99 (-3.86%) | $3.18 | $2.92 | 5.76 M | $334.96 M |
| 06/30/2026 | $3.12 | $3.11 (-0.32%) | $3.21 | $3.03 | 4.57 M | $348.40 M |
| 06/29/2026 | $3.00 | $3.11 (3.67%) | $3.21 | $2.98 | 5.54 M | $348.40 M |
| 06/26/2026 | $2.90 | $3.04 (4.83%) | $3.08 | $2.82 | 24.30 M | $340.56 M |
| 06/25/2026 | $3.04 | $2.92 (-3.95%) | $3.15 | $2.87 | 3.70 M | $327.11 M |
| 06/24/2026 | $3.02 | $3.03 (0.33%) | $3.08 | $2.96 | 3.00 M | $339.44 M |
| 06/23/2026 | $2.93 | $3.02 (3.07%) | $3.12 | $2.93 | 3.14 M | $338.32 M |
| 06/22/2026 | $2.99 | $3.01 (0.67%) | $3.07 | $2.91 | 6.51 M | $337.20 M |
| 06/18/2026 | $2.89 | $2.84 (-1.73%) | $2.96 | $2.83 | 17.20 M | $318.15 M |
| 06/17/2026 | $2.80 | $2.84 (1.43%) | $3.09 | $2.79 | 5.14 M | $318.15 M |
| 06/16/2026 | $3.01 | $2.80 (-6.98%) | $3.03 | $2.77 | 6.16 M | $313.67 M |
| 06/15/2026 | $3.09 | $3.01 (-2.59%) | $3.20 | $3.00 | 3.24 M | $337.20 M |
| 06/12/2026 | $3.00 | $3.01 (0.33%) | $3.05 | $2.91 | 2.92 M | $337.20 M |
| 06/11/2026 | $3.07 | $3.01 (-1.95%) | $3.11 | $2.96 | 3.13 M | $337.20 M |
| 06/10/2026 | $3.15 | $3.04 (-3.49%) | $3.38 | $3.03 | 2.90 M | $340.56 M |
| 06/09/2026 | $3.22 | $3.22 (0%) | $3.24 | $2.98 | 4.55 M | $360.72 M |
| 06/08/2026 | $3.30 | $3.20 (-3.03%) | $3.36 | $3.13 | 2.98 M | $358.48 M |
| 06/05/2026 | $3.48 | $3.25 (-6.61%) | $3.51 | $3.21 | 4.29 M | $364.08 M |
| 06/04/2026 | $3.52 | $3.51 (-0.28%) | $3.61 | $3.36 | 3.83 M | $393.21 M |
| 06/03/2026 | $3.84 | $3.58 (-6.77%) | $3.93 | $3.43 | 4.65 M | $401.05 M |
| 06/02/2026 | $3.66 | $3.68 (0.55%) | $3.88 | $3.54 | 3.44 M | $412.25 M |
| 06/01/2026 | $3.83 | $3.67 (-4.18%) | $3.86 | $3.63 | 2.71 M | $411.13 M |
| 05/29/2026 | $3.80 | $3.78 (-0.53%) | $3.89 | $3.66 | 2.54 M | $423.46 M |
| 05/28/2026 | $3.83 | $3.77 (-1.57%) | $3.97 | $3.77 | 2.62 M | $422.34 M |
| 05/27/2026 | $3.71 | $3.83 (3.23%) | $4.08 | $3.71 | 5.35 M | $429.06 M |
| 05/26/2026 | $3.70 | $3.72 (0.54%) | $3.79 | $3.66 | 2.42 M | $416.73 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.
