5 DAY PERFORMANCE
+63.50%
1 MONTH PERFORMANCE
+12.37%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
+3.15%
YEAR-TO-DATE PERFORMANCE
+49.32%
1 YEAR PERFORMANCE
+14.74%
Cabaletta Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.96 | $1.95 (-0.51%) | $1.97 | $1.87 | 5.94 M | $294.76 M |
| 10/07/2026 | $1.98 | $1.97 (-0.51%) | $2.06 | $1.94 | 2.14 M | $297.79 M |
| 10/06/2026 | $2.10 | $2.02 (-3.81%) | $2.14 | $1.96 | 4.13 M | $305.34 M |
| 10/05/2026 | $2.01 | $2.08 (3.48%) | $2.12 | $1.96 | 5.41 M | $314.41 M |
| 10/02/2026 | $1.94 | $2.00 (3.09%) | $2.01 | $1.83 | 5.71 M | $302.32 M |
| 10/01/2026 | $1.92 | $1.89 (-1.56%) | $1.97 | $1.86 | 8.54 M | $285.69 M |
| 09/30/2026 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.90 | 8.05 M | $290.23 M |
| 09/29/2026 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.95 | 4.19 M | $299.30 M |
| 09/28/2026 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.98 | 5.44 M | $302.32 M |
| 09/25/2026 | $2.17 | $2.07 (-4.61%) | $2.17 | $2.05 | 3.10 M | $312.90 M |
| 09/24/2026 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.06 | 5.59 M | $324.99 M |
| 09/23/2026 | $2.53 | $2.22 (-12.25%) | $2.56 | $2.19 | 8.68 M | $335.58 M |
| 09/22/2026 | $2.48 | $2.50 (0.81%) | $2.60 | $2.46 | 5.31 M | $377.90 M |
| 09/21/2026 | $2.64 | $2.46 (-6.82%) | $2.65 | $2.45 | 4.73 M | $371.85 M |
| 09/18/2026 | $2.55 | $2.55 (0%) | $2.61 | $2.52 | 12.48 M | $385.46 M |
| 09/17/2026 | $2.52 | $2.58 (2.38%) | $2.59 | $2.50 | 4.26 M | $389.99 M |
| 09/16/2026 | $2.65 | $2.49 (-6.04%) | $2.68 | $2.48 | 6.14 M | $376.39 M |
| 09/15/2026 | $2.89 | $2.60 (-10.03%) | $2.92 | $2.57 | 7.24 M | $393.02 M |
| 09/14/2026 | $2.72 | $2.91 (6.99%) | $3.04 | $2.71 | 6.31 M | $439.88 M |
| 09/11/2026 | $2.77 | $2.73 (-1.44%) | $2.89 | $2.67 | 7.44 M | $412.67 M |
| 09/10/2026 | $2.85 | $2.74 (-3.86%) | $2.88 | $2.69 | 7.08 M | $414.18 M |
| 09/09/2026 | $3.28 | $2.91 (-11.28%) | $3.28 | $2.90 | 6.51 M | $439.88 M |
| 09/08/2026 | $3.43 | $3.27 (-4.66%) | $3.48 | $3.26 | 3.07 M | $494.29 M |
| 09/04/2026 | $3.46 | $3.47 (0.29%) | $3.60 | $3.40 | 4.89 M | $524.53 M |
| 09/03/2026 | $3.63 | $3.48 (-4.13%) | $3.75 | $3.47 | 7.44 M | $526.04 M |
| 09/02/2026 | $3.27 | $3.57 (9.17%) | $3.58 | $3.25 | 8.05 M | $539.64 M |
| 09/01/2026 | $3.00 | $3.30 (10%) | $3.32 | $2.84 | 6.65 M | $498.83 M |
| 08/31/2026 | $3.11 | $3.11 (0%) | $3.21 | $3.08 | 3.03 M | $470.11 M |
| 08/28/2026 | $3.36 | $3.12 (-7.14%) | $3.38 | $3.11 | 3.24 M | $471.62 M |
| 08/27/2026 | $3.24 | $3.38 (4.32%) | $3.45 | $3.23 | 3.80 M | $510.92 M |
| 08/26/2026 | $3.20 | $3.25 (1.56%) | $3.27 | $3.17 | 2.49 M | $491.27 M |
| 08/25/2026 | $3.14 | $3.22 (2.55%) | $3.28 | $3.11 | 3.97 M | $486.74 M |
| 08/24/2026 | $3.09 | $3.10 (0.32%) | $3.17 | $3.01 | 3.11 M | $468.60 M |
| 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 |
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.
