Cabaletta Bio Inc (CABA) Historical Stock Data
2.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CABA is down -2.10% a day on average. There have been 13 days where Cabaletta Bio Inc closed green and 17 days where CABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.56 | 2.26 | ↓$0.30 (-11.72%) | 2.18 | 2.62 | 2.48M |
| 2024-11-19 | 2.65 | 2.54 | ↓$0.11 (-4.15%) | 2.42 | 2.75 | 2.67M |
| 2024-11-18 | 3.00 | 2.70 | ↓$0.30 (-10.00%) | 2.61 | 3.10 | 3.10M |
| 2024-11-15 | 3.84 | 3.03 | ↓$0.81 (-21.09%) | 2.96 | 3.84 | 3.85M |
| 2024-11-14 | 4.07 | 3.78 | ↓$0.29 (-7.13%) | 3.75 | 4.16 | 1.07M |
| 2024-11-13 | 4.34 | 4.01 | ↓$0.33 (-7.60%) | 3.97 | 4.49 | 1.10M |
| 2024-11-12 | 4.41 | 4.30 | ↓$0.11 (-2.49%) | 4.20 | 4.46 | 825.54K |
| 2024-11-11 | 4.54 | 4.46 | ↓$0.08 (-1.76%) | 4.39 | 4.60 | 715.09K |
| 2024-11-08 | 4.58 | 4.49 | ↓$0.09 (-1.97%) | 4.33 | 4.61 | 352.25K |
| 2024-11-07 | 4.68 | 4.58 | ↓$0.10 (-2.14%) | 4.45 | 4.74 | 538.18K |
| 2024-11-06 | 4.44 | 4.65 | ↑$0.21 (4.73%) | 4.26 | 4.75 | 1.14M |
| 2024-11-05 | 3.99 | 4.20 | ↑$0.21 (5.26%) | 3.97 | 4.22 | 542.49K |
| 2024-11-04 | 3.71 | 4.00 | ↑$0.29 (7.82%) | 3.66 | 4.08 | 0.93M |
| 2024-11-01 | 3.49 | 3.71 | ↑$0.22 (6.30%) | 3.49 | 3.80 | 1.10M |
| 2024-10-31 | 3.79 | 3.55 | ↓$0.24 (-6.33%) | 3.54 | 3.83 | 1.07M |
| 2024-10-30 | 4.21 | 3.79 | ↓$0.42 (-9.98%) | 3.77 | 4.25 | 1.22M |
| 2024-10-29 | 4.05 | 4.20 | ↑$0.15 (3.70%) | 4.01 | 4.24 | 820.25K |
| 2024-10-28 | 3.95 | 4.10 | ↑$0.15 (3.80%) | 3.95 | 4.28 | 706.91K |
| 2024-10-25 | 3.88 | 3.91 | ↑$0.03 (0.77%) | 3.85 | 4.02 | 865.90K |
| 2024-10-24 | 4.10 | 3.86 | ↓$0.25 (-5.98%) | 3.83 | 4.14 | 1.04M |
| 2024-10-23 | 4.26 | 4.03 | ↓$0.23 (-5.40%) | 3.98 | 4.36 | 774.76K |
| 2024-10-22 | 4.49 | 4.29 | ↓$0.20 (-4.45%) | 4.23 | 4.59 | 1.31M |
| 2024-10-21 | 4.91 | 4.52 | ↓$0.39 (-7.94%) | 4.28 | 4.91 | 1.41M |
| 2024-10-18 | 4.87 | 4.91 | ↑$0.04 (0.72%) | 4.68 | 4.95 | 539.37K |
| 2024-10-17 | 4.71 | 4.85 | ↑$0.14 (2.97%) | 4.54 | 4.88 | 823.77K |
| 2024-10-16 | 4.35 | 4.66 | ↑$0.31 (7.13%) | 4.21 | 4.69 | 841.80K |
| 2024-10-15 | 4.26 | 4.33 | ↑$0.07 (1.64%) | 4.17 | 4.39 | 437.38K |
| 2024-10-14 | 4.20 | 4.25 | ↑$0.05 (1.19%) | 4.12 | 4.36 | 461.44K |
| 2024-10-11 | 3.95 | 4.21 | ↑$0.26 (6.58%) | 3.86 | 4.31 | 0.91M |
| 2024-10-10 | 4.18 | 3.95 | ↓$0.23 (-5.50%) | 3.85 | 4.18 | 1M |
Create an account or log in to view more rows.
$CABA id rather have a dip then rip than a gap and crap
$CABA I still don’t wanna buy it
$CABA what a horse shit show!
$CABA Hedgies
we aren't going anywhere!
$CABA Getting ready for market open.
$CABA I'm friggin bored. Just give us our money already
$CABA what’s next bulls
$CABA Waiting waiting waiting — you know for what !!! Announcement!!!
$CABA i need more
$CABA whats the news????