5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
+43.53%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
+7.49%
1 YEAR PERFORMANCE
-26.06%
Cabaletta Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $2.71 | $2.50 (-7.75%) | $2.75 | $2.47 | 2.37 M | $154.69 M |
| 10/28/2025 | $2.79 | $2.74 (-1.79%) | $2.89 | $2.69 | 1.95 M | $169.54 M |
| 10/27/2025 | $2.54 | $2.79 (9.84%) | $2.85 | $2.49 | 4.29 M | $172.64 M |
| 10/24/2025 | $2.43 | $2.47 (1.65%) | $2.52 | $2.36 | 1.85 M | $152.84 M |
| 10/23/2025 | $2.45 | $2.41 (-1.63%) | $2.48 | $2.36 | 1.64 M | $149.12 M |
| 10/22/2025 | $2.71 | $2.45 (-9.59%) | $2.74 | $2.38 | 3.95 M | $151.60 M |
| 10/21/2025 | $2.81 | $2.74 (-2.49%) | $2.82 | $2.60 | 3.12 M | $169.54 M |
| 10/20/2025 | $2.90 | $2.82 (-2.76%) | $3.01 | $2.79 | 2.84 M | $174.49 M |
| 10/17/2025 | $2.85 | $2.85 (0%) | $2.93 | $2.77 | 1.97 M | $176.35 M |
| 10/16/2025 | $2.93 | $2.88 (-1.71%) | $3.08 | $2.82 | 3.59 M | $178.20 M |
| 10/15/2025 | $2.88 | $2.90 (0.69%) | $2.97 | $2.66 | 4.26 M | $179.44 M |
| 10/14/2025 | $2.43 | $2.89 (18.93%) | $2.89 | $2.36 | 5.90 M | $178.82 M |
| 10/13/2025 | $2.43 | $2.49 (2.47%) | $2.58 | $2.24 | 5.32 M | $154.07 M |
| 10/10/2025 | $3.15 | $2.32 (-26.35%) | $3.16 | $2.23 | 14.59 M | $143.55 M |
| 10/09/2025 | $2.40 | $2.85 (18.75%) | $3.34 | $2.34 | 33.09 M | $176.35 M |
| 10/08/2025 | $2.35 | $2.41 (2.55%) | $2.64 | $2.34 | 4.00 M | $149.12 M |
| 10/07/2025 | $2.45 | $2.32 (-5.31%) | $2.46 | $2.31 | 1.62 M | $143.55 M |
| 10/06/2025 | $2.48 | $2.44 (-1.61%) | $2.50 | $2.34 | 2.68 M | $150.98 M |
| 10/03/2025 | $2.54 | $2.44 (-3.94%) | $2.59 | $2.37 | 2.58 M | $150.98 M |
| 10/02/2025 | $2.33 | $2.53 (8.58%) | $2.53 | $2.31 | 2.00 M | $156.55 M |
| 10/01/2025 | $2.32 | $2.31 (-0.43%) | $2.39 | $2.28 | 1.22 M | $142.93 M |
| 09/30/2025 | $2.39 | $2.34 (-2.09%) | $2.39 | $2.24 | 1.83 M | $144.79 M |
| 09/29/2025 | $2.36 | $2.38 (0.85%) | $2.44 | $2.30 | 1.73 M | $147.27 M |
| 09/26/2025 | $2.29 | $2.36 (3.06%) | $2.38 | $2.16 | 2.12 M | $146.03 M |
| 09/25/2025 | $2.45 | $2.31 (-5.71%) | $2.46 | $2.19 | 3.50 M | $142.93 M |
| 09/24/2025 | $2.43 | $2.47 (1.65%) | $2.55 | $2.36 | 3.56 M | $152.84 M |
| 09/23/2025 | $2.30 | $2.42 (5.22%) | $2.46 | $2.25 | 3.10 M | $149.74 M |
| 09/22/2025 | $2.19 | $2.31 (5.48%) | $2.36 | $2.08 | 2.81 M | $142.93 M |
| 09/19/2025 | $2.20 | $2.19 (-0.45%) | $2.38 | $2.13 | 5.23 M | $135.51 M |
| 09/18/2025 | $1.94 | $2.18 (12.37%) | $2.23 | $1.93 | 3.29 M | $134.89 M |
| 09/17/2025 | $2.02 | $1.92 (-4.95%) | $2.11 | $1.92 | 2.52 M | $118.80 M |
| 09/16/2025 | $1.92 | $1.99 (3.65%) | $2.10 | $1.90 | 2.56 M | $123.13 M |
| 09/15/2025 | $1.87 | $1.91 (2.14%) | $1.98 | $1.82 | 2.30 M | $118.18 M |
| 09/12/2025 | $1.80 | $1.84 (2.22%) | $1.87 | $1.73 | 1.58 M | $113.85 M |
| 09/11/2025 | $1.74 | $1.81 (4.02%) | $1.81 | $1.72 | 1.61 M | $112.00 M |
| 09/10/2025 | $1.67 | $1.74 (4.19%) | $1.77 | $1.66 | 1.72 M | $107.67 M |
| 09/09/2025 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.63 | 716.71 K | $101.48 M |
| 09/08/2025 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.66 | 1.11 M | $103.95 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.
