5 DAY PERFORMANCE
-15.72%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
+16.79%
6 MONTH PERFORMANCE
+39.74%
YEAR-TO-DATE PERFORMANCE
+49.32%
1 YEAR PERFORMANCE
+147.73%
Cabaletta Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.60 | $3.59 (-0.28%) | $3.65 | $3.48 | 5.67 M | $358.43 M |
| 05/12/2026 | $3.76 | $3.63 (-3.46%) | $3.87 | $3.55 | 4.02 M | $371.21 M |
| 05/11/2026 | $3.88 | $3.82 (-1.55%) | $4.06 | $3.71 | 5.31 M | $390.64 M |
| 05/08/2026 | $3.99 | $3.88 (-2.76%) | $4.01 | $3.77 | 4.66 M | $396.78 M |
| 05/07/2026 | $3.75 | $4.00 (6.67%) | $4.05 | $3.72 | 6.88 M | $409.05 M |
| 05/06/2026 | $4.22 | $3.73 (-11.61%) | $4.23 | $3.53 | 6.74 M | $381.44 M |
| 05/05/2026 | $3.79 | $4.15 (9.5%) | $4.16 | $3.66 | 9.27 M | $424.39 M |
| 05/04/2026 | $3.18 | $3.83 (20.44%) | $4.05 | $3.16 | 29.17 M | $391.67 M |
| 05/01/2026 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.88 | 915.85 K | $300.65 M |
| 04/30/2026 | $2.78 | $2.99 (7.55%) | $2.99 | $2.72 | 1.71 M | $305.77 M |
| 04/29/2026 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.73 | 2.43 M | $284.29 M |
| 04/28/2026 | $2.91 | $2.86 (-1.72%) | $2.94 | $2.78 | 2.78 M | $292.47 M |
| 04/27/2026 | $2.88 | $2.91 (1.04%) | $3.08 | $2.83 | 1.18 M | $297.59 M |
| 04/24/2026 | $3.05 | $2.95 (-3.28%) | $3.08 | $2.89 | 1.98 M | $301.68 M |
| 04/23/2026 | $3.16 | $3.05 (-3.48%) | $3.16 | $3.03 | 1.43 M | $311.90 M |
| 04/22/2026 | $3.18 | $3.17 (-0.31%) | $3.25 | $3.10 | 1.39 M | $324.17 M |
| 04/21/2026 | $3.28 | $3.13 (-4.57%) | $3.30 | $3.04 | 2.53 M | $320.08 M |
| 04/20/2026 | $3.53 | $3.31 (-6.23%) | $3.57 | $3.19 | 2.11 M | $338.49 M |
| 04/17/2026 | $3.46 | $3.44 (-0.58%) | $3.52 | $3.16 | 3.36 M | $351.78 M |
| 04/16/2026 | $3.44 | $3.52 (2.33%) | $3.56 | $3.37 | 1.80 M | $359.97 M |
| 04/15/2026 | $3.33 | $3.40 (2.1%) | $3.41 | $3.29 | 2.14 M | $347.69 M |
| 04/14/2026 | $3.24 | $3.26 (0.62%) | $3.33 | $3.20 | 1.44 M | $333.38 M |
| 04/13/2026 | $3.15 | $3.20 (1.59%) | $3.29 | $3.15 | 1.49 M | $327.24 M |
| 04/10/2026 | $3.17 | $3.13 (-1.26%) | $3.20 | $3.07 | 1.18 M | $320.08 M |
| 04/09/2026 | $3.07 | $3.17 (3.26%) | $3.22 | $3.04 | 1.90 M | $324.17 M |
| 04/08/2026 | $3.18 | $3.09 (-2.83%) | $3.24 | $3.04 | 1.43 M | $315.99 M |
| 04/07/2026 | $3.00 | $3.07 (2.33%) | $3.15 | $2.96 | 1.84 M | $313.95 M |
| 04/06/2026 | $2.98 | $3.01 (1.01%) | $3.21 | $2.97 | 3.29 M | $307.81 M |
| 04/02/2026 | $2.62 | $2.96 (12.98%) | $2.98 | $2.62 | 2.11 M | $302.70 M |
| 04/01/2026 | $2.72 | $2.68 (-1.47%) | $2.79 | $2.68 | 1.67 M | $274.06 M |
| 03/31/2026 | $2.50 | $2.69 (7.6%) | $2.73 | $2.50 | 1.79 M | $275.09 M |
| 03/30/2026 | $2.70 | $2.47 (-8.52%) | $2.75 | $2.45 | 2.43 M | $252.59 M |
| 03/27/2026 | $2.79 | $2.68 (-3.94%) | $2.95 | $2.63 | 2.80 M | $274.06 M |
| 03/26/2026 | $2.77 | $2.82 (1.81%) | $2.88 | $2.71 | 1.35 M | $288.38 M |
| 03/25/2026 | $2.75 | $2.78 (1.09%) | $2.88 | $2.74 | 1.49 M | $284.29 M |
| 03/24/2026 | $2.76 | $2.67 (-3.26%) | $2.78 | $2.64 | 1.69 M | $273.04 M |
| 03/23/2026 | $3.12 | $2.82 (-9.62%) | $3.16 | $2.72 | 3.63 M | $288.38 M |
| 03/20/2026 | $3.04 | $2.94 (-3.29%) | $3.25 | $2.94 | 1.74 M | $300.65 M |
| 03/19/2026 | $2.93 | $3.04 (3.75%) | $3.10 | $2.86 | 1.53 M | $310.88 M |
| 03/18/2026 | $3.05 | $2.97 (-2.62%) | $3.06 | $2.84 | 3.20 M | $303.72 M |
| 03/17/2026 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.04 | 1.55 M | $317.02 M |
| 03/16/2026 | $3.11 | $3.20 (2.89%) | $3.26 | $3.08 | 1.40 M | $327.24 M |
| 03/13/2026 | $3.20 | $3.06 (-4.38%) | $3.28 | $3.01 | 1.48 M | $312.92 M |
| 03/12/2026 | $3.25 | $3.19 (-1.85%) | $3.30 | $3.15 | 1.45 M | $326.22 M |
| 03/11/2026 | $3.34 | $3.27 (-2.1%) | $3.45 | $3.23 | 1.55 M | $334.40 M |
| 03/10/2026 | $3.27 | $3.32 (1.53%) | $3.54 | $3.25 | 2.03 M | $339.51 M |
| 03/09/2026 | $3.10 | $3.27 (5.48%) | $3.31 | $3.10 | 1.61 M | $334.40 M |
| 03/06/2026 | $3.11 | $3.17 (1.93%) | $3.25 | $3.04 | 1.41 M | $324.17 M |
| 03/05/2026 | $3.38 | $3.18 (-5.92%) | $3.42 | $3.16 | 1.62 M | $325.20 M |
| 03/04/2026 | $3.30 | $3.43 (3.94%) | $3.44 | $3.17 | 2.16 M | $350.76 M |
| 03/03/2026 | $3.20 | $3.25 (1.56%) | $3.38 | $3.15 | 1.57 M | $332.35 M |
| 03/02/2026 | $3.13 | $3.30 (5.43%) | $3.38 | $3.13 | 2.14 M | $337.47 M |
| 02/27/2026 | $3.40 | $3.32 (-2.35%) | $3.44 | $3.14 | 2.89 M | $339.51 M |
| 02/26/2026 | $3.50 | $3.48 (-0.57%) | $3.56 | $3.23 | 2.56 M | $355.87 M |
| 02/25/2026 | $3.33 | $3.49 (4.8%) | $3.78 | $3.31 | 8.43 M | $356.90 M |
| 02/24/2026 | $2.91 | $3.29 (13.06%) | $3.37 | $2.91 | 5.86 M | $336.44 M |
| 02/23/2026 | $2.93 | $2.90 (-1.02%) | $3.00 | $2.79 | 2.14 M | $296.56 M |
| 02/20/2026 | $3.07 | $2.91 (-5.21%) | $3.21 | $2.86 | 3.30 M | $297.59 M |
| 02/19/2026 | $3.13 | $3.14 (0.32%) | $3.26 | $3.03 | 3.48 M | $321.11 M |
| 02/18/2026 | $2.96 | $3.13 (5.74%) | $3.15 | $2.86 | 2.59 M | $320.08 M |
| 02/17/2026 | $2.82 | $2.96 (4.96%) | $3.05 | $2.75 | 3.20 M | $302.70 M |
| 02/13/2026 | $2.88 | $2.80 (-2.78%) | $2.94 | $2.75 | 3.04 M | $286.34 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.
