5 DAY PERFORMANCE
+8.28%
1 MONTH PERFORMANCE
-13.26%
3 MONTH PERFORMANCE
+22.01%
6 MONTH PERFORMANCE
+49.32%
YEAR-TO-DATE PERFORMANCE
+49.32%
1 YEAR PERFORMANCE
+108.28%
Cabaletta Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $3.70 | $3.65 (-1.35%) | $3.85 | $3.60 | 2.24 M | $408.89 M |
| 05/21/2026 | $3.43 | $3.69 (7.58%) | $3.74 | $3.38 | 3.60 M | $413.37 M |
| 05/20/2026 | $3.29 | $3.44 (4.56%) | $3.48 | $3.27 | 3.29 M | $385.37 M |
| 05/19/2026 | $3.30 | $3.27 (-0.91%) | $3.33 | $3.12 | 2.75 M | $366.32 M |
| 05/18/2026 | $3.30 | $3.29 (-0.3%) | $3.32 | $3.18 | 2.73 M | $368.56 M |
| 05/15/2026 | $3.50 | $3.31 (-5.43%) | $3.58 | $3.31 | 3.19 M | $370.80 M |
| 05/14/2026 | $3.53 | $3.61 (2.27%) | $3.62 | $3.32 | 3.28 M | $404.41 M |
| 05/13/2026 | $3.60 | $3.59 (-0.28%) | $3.65 | $3.48 | 5.67 M | $402.17 M |
| 05/12/2026 | $3.76 | $3.63 (-3.46%) | $3.87 | $3.55 | 4.02 M | $406.65 M |
| 05/11/2026 | $3.88 | $3.82 (-1.55%) | $4.06 | $3.71 | 5.31 M | $427.94 M |
| 05/08/2026 | $3.99 | $3.88 (-2.76%) | $4.01 | $3.77 | 4.66 M | $434.66 M |
| 05/07/2026 | $3.75 | $4.00 (6.67%) | $4.05 | $3.72 | 6.88 M | $448.10 M |
| 05/06/2026 | $4.22 | $3.73 (-11.61%) | $4.23 | $3.53 | 6.74 M | $417.86 M |
| 05/05/2026 | $3.79 | $4.15 (9.5%) | $4.16 | $3.66 | 9.27 M | $464.91 M |
| 05/04/2026 | $3.18 | $3.83 (20.44%) | $4.05 | $3.16 | 29.17 M | $429.06 M |
| 05/01/2026 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.88 | 915.85 K | $329.35 M |
| 04/30/2026 | $2.78 | $2.99 (7.55%) | $2.99 | $2.72 | 1.71 M | $334.96 M |
| 04/29/2026 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.73 | 2.43 M | $311.43 M |
| 04/28/2026 | $2.91 | $2.86 (-1.72%) | $2.94 | $2.78 | 2.78 M | $320.39 M |
| 04/27/2026 | $2.88 | $2.91 (1.04%) | $3.08 | $2.83 | 1.18 M | $325.99 M |
| 04/24/2026 | $3.05 | $2.95 (-3.28%) | $3.08 | $2.89 | 1.98 M | $330.48 M |
| 04/23/2026 | $3.16 | $3.05 (-3.48%) | $3.16 | $3.03 | 1.43 M | $341.68 M |
| 04/22/2026 | $3.18 | $3.17 (-0.31%) | $3.25 | $3.10 | 1.39 M | $355.12 M |
| 04/21/2026 | $3.28 | $3.13 (-4.57%) | $3.30 | $3.04 | 2.53 M | $350.64 M |
| 04/20/2026 | $3.53 | $3.31 (-6.23%) | $3.57 | $3.19 | 2.11 M | $370.80 M |
| 04/17/2026 | $3.46 | $3.44 (-0.58%) | $3.52 | $3.16 | 3.36 M | $385.37 M |
| 04/16/2026 | $3.44 | $3.52 (2.33%) | $3.56 | $3.37 | 1.80 M | $394.33 M |
| 04/15/2026 | $3.33 | $3.40 (2.1%) | $3.41 | $3.29 | 2.14 M | $380.89 M |
| 04/14/2026 | $3.24 | $3.26 (0.62%) | $3.33 | $3.20 | 1.44 M | $365.20 M |
| 04/13/2026 | $3.15 | $3.20 (1.59%) | $3.29 | $3.15 | 1.49 M | $358.48 M |
| 04/10/2026 | $3.17 | $3.13 (-1.26%) | $3.20 | $3.07 | 1.18 M | $350.64 M |
| 04/09/2026 | $3.07 | $3.17 (3.26%) | $3.22 | $3.04 | 1.90 M | $355.12 M |
| 04/08/2026 | $3.18 | $3.09 (-2.83%) | $3.24 | $3.04 | 1.43 M | $346.16 M |
| 04/07/2026 | $3.00 | $3.07 (2.33%) | $3.15 | $2.96 | 1.84 M | $343.92 M |
| 04/06/2026 | $2.98 | $3.01 (1.01%) | $3.21 | $2.97 | 3.29 M | $337.20 M |
| 04/02/2026 | $2.62 | $2.96 (12.98%) | $2.98 | $2.62 | 2.11 M | $331.60 M |
| 04/01/2026 | $2.72 | $2.68 (-1.47%) | $2.79 | $2.68 | 1.67 M | $300.23 M |
| 03/31/2026 | $2.50 | $2.69 (7.6%) | $2.73 | $2.50 | 1.79 M | $301.35 M |
| 03/30/2026 | $2.70 | $2.47 (-8.52%) | $2.75 | $2.45 | 2.43 M | $276.70 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.
