5 DAY PERFORMANCE
+43.78%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-35.28%
YEAR-TO-DATE PERFORMANCE
+17.18%
1 YEAR PERFORMANCE
-86.86%
Cabaletta Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.82 | $1.91 (4.95%) | $2.01 | $1.79 | 1.20 M | $93.47 M |
| 03/11/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.68 | 729,149 | $87.60 M |
| 03/10/2025 | $1.81 | $1.77 (-2.21%) | $1.86 | $1.75 | 580,024 | $86.62 M |
| 03/07/2025 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.80 | 548,434 | $90.54 M |
| 03/06/2025 | $1.83 | $1.88 (2.73%) | $1.91 | $1.78 | 483,000 | $92.00 M |
| 03/05/2025 | $1.80 | $1.85 (2.78%) | $1.86 | $1.74 | 595,427 | $90.54 M |
| 03/04/2025 | $1.67 | $1.76 (5.39%) | $1.83 | $1.59 | 1.34 M | $86.13 M |
| 03/03/2025 | $1.83 | $1.67 (-8.74%) | $1.85 | $1.66 | 869,453 | $81.73 M |
| 02/28/2025 | $1.82 | $1.81 (-0.55%) | $1.92 | $1.71 | 1.29 M | $88.58 M |
| 02/27/2025 | $1.92 | $1.81 (-5.73%) | $1.93 | $1.80 | 1.06 M | $88.58 M |
| 02/26/2025 | $2.03 | $1.89 (-6.9%) | $2.03 | $1.85 | 964,392 | $92.49 M |
| 02/25/2025 | $1.95 | $1.98 (1.54%) | $2.01 | $1.92 | 934,223 | $96.90 M |
| 02/24/2025 | $2.04 | $1.96 (-3.92%) | $2.06 | $1.94 | 1.11 M | $95.92 M |
| 02/21/2025 | $2.11 | $2.06 (-2.37%) | $2.14 | $2.03 | 1.15 M | $100.81 M |
| 02/20/2025 | $2.12 | $2.09 (-1.42%) | $2.23 | $2.04 | 1.49 M | $102.28 M |
| 02/19/2025 | $2.37 | $2.15 (-9.28%) | $2.43 | $2.03 | 4.25 M | $105.22 M |
| 02/18/2025 | $2.74 | $2.33 (-14.96%) | $2.90 | $2.33 | 2.54 M | $114.03 M |
| 02/14/2025 | $2.73 | $2.71 (-0.73%) | $2.88 | $2.70 | 1.16 M | $132.62 M |
| 02/13/2025 | $2.49 | $2.70 (8.43%) | $2.75 | $2.49 | 1.79 M | $132.13 M |
| 02/12/2025 | $2.36 | $2.48 (5.08%) | $2.51 | $2.30 | 1.24 M | $121.37 M |
| 02/11/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.31 | 793,100 | $117.94 M |
| 02/10/2025 | $2.65 | $2.53 (-4.53%) | $2.76 | $2.48 | 1.08 M | $123.81 M |
| 02/07/2025 | $2.60 | $2.65 (1.92%) | $2.76 | $2.54 | 1.44 M | $129.69 M |
| 02/06/2025 | $2.45 | $2.60 (6.12%) | $2.67 | $2.41 | 1.32 M | $127.24 M |
| 02/05/2025 | $2.34 | $2.44 (4.27%) | $2.48 | $2.27 | 1.23 M | $119.41 M |
| 02/04/2025 | $2.36 | $2.32 (-1.69%) | $2.45 | $2.25 | 869,100 | $113.54 M |
| 02/03/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.21 | 1.39 M | $115.49 M |
| 01/31/2025 | $2.37 | $2.39 (0.84%) | $2.48 | $2.28 | 688,549 | $116.96 M |
| 01/30/2025 | $2.31 | $2.34 (1.3%) | $2.37 | $2.20 | 917,387 | $114.51 M |
| 01/29/2025 | $2.37 | $2.37 (0%) | $2.42 | $2.29 | 678,390 | $115.98 M |
| 01/28/2025 | $2.30 | $2.40 (4.35%) | $2.42 | $2.20 | 867,400 | $117.45 M |
| 01/27/2025 | $2.42 | $2.30 (-4.96%) | $2.53 | $2.29 | 1.24 M | $112.56 M |
| 01/24/2025 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.45 | 1.01 M | $122.34 M |
| 01/23/2025 | $2.51 | $2.59 (3.19%) | $2.59 | $2.37 | 1.00 M | $126.75 M |
| 01/22/2025 | $2.62 | $2.54 (-3.05%) | $2.70 | $2.46 | 954,428 | $124.30 M |
| 01/21/2025 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.49 | 1.58 M | $127.24 M |
| 01/17/2025 | $2.45 | $2.74 (11.84%) | $2.85 | $2.38 | 3.04 M | $134.09 M |
| 01/16/2025 | $2.22 | $2.43 (9.46%) | $2.44 | $2.22 | 1.54 M | $118.92 M |
| 01/15/2025 | $2.25 | $2.22 (-1.33%) | $2.43 | $2.18 | 999,400 | $108.64 M |
| 01/14/2025 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.11 | 1.43 M | $107.17 M |
| 01/13/2025 | $2.07 | $2.16 (4.35%) | $2.17 | $1.94 | 1.96 M | $105.71 M |
| 01/10/2025 | $2.27 | $2.08 (-8.37%) | $2.27 | $2.02 | 1.75 M | $101.79 M |
| 01/08/2025 | $2.65 | $2.32 (-12.45%) | $2.68 | $2.31 | 1.56 M | $113.54 M |
| 01/07/2025 | $2.67 | $2.69 (0.75%) | $2.88 | $2.60 | 1.62 M | $131.64 M |
| 01/06/2025 | $2.43 | $2.66 (9.47%) | $2.73 | $2.40 | 1.71 M | $130.17 M |
| 01/03/2025 | $2.34 | $2.40 (2.56%) | $2.55 | $2.34 | 1.24 M | $117.45 M |
| 01/02/2025 | $2.33 | $2.33 (0%) | $2.56 | $2.31 | 1.30 M | $114.03 M |
| 12/31/2024 | $2.26 | $2.27 (0.44%) | $2.31 | $2.14 | 1.31 M | $111.09 M |
| 12/30/2024 | $2.26 | $2.24 (-0.88%) | $2.33 | $2.22 | 1.24 M | $109.62 M |
| 12/27/2024 | $2.44 | $2.29 (-6.15%) | $2.50 | $2.27 | 1.38 M | $112.07 M |
| 12/26/2024 | $2.31 | $2.49 (7.79%) | $2.50 | $2.24 | 1.13 M | $121.86 M |
| 12/24/2024 | $2.38 | $2.34 (-1.68%) | $2.39 | $2.22 | 1.14 M | $114.51 M |
| 12/23/2024 | $2.40 | $2.36 (-1.67%) | $2.44 | $2.25 | 1.79 M | $115.49 M |
| 12/20/2024 | $2.27 | $2.38 (4.85%) | $2.51 | $2.23 | 1.84 M | $116.47 M |
| 12/19/2024 | $2.26 | $2.31 (2.21%) | $2.44 | $2.17 | 1.62 M | $113.05 M |
| 12/18/2024 | $2.77 | $2.29 (-17.33%) | $2.80 | $2.22 | 2.43 M | $112.07 M |
| 12/17/2024 | $2.67 | $2.75 (3%) | $2.78 | $2.61 | 1.45 M | $134.58 M |
| 12/16/2024 | $2.75 | $2.71 (-1.45%) | $2.80 | $2.64 | 1.63 M | $132.62 M |
| 12/13/2024 | $2.95 | $2.82 (-4.41%) | $2.98 | $2.75 | 1.31 M | $138.00 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.
