Cabaletta Bio Inc (CABA) Historical Stock Data
2.38 ↑0.07 (3.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CABA is down -4.17% a day on average. There have been 8 days where Cabaletta Bio Inc closed green and 22 days where CABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.27 | 2.38 | ↑$0.11 (4.85%) | 2.23 | 2.51 | 1.84M |
| 2024-12-19 | 2.26 | 2.31 | ↑$0.05 (2.21%) | 2.17 | 2.45 | 1.62M |
| 2024-12-18 | 2.77 | 2.29 | ↓$0.48 (-17.33%) | 2.22 | 2.80 | 2.39M |
| 2024-12-17 | 2.67 | 2.75 | ↑$0.08 (3.00%) | 2.61 | 2.78 | 1.44M |
| 2024-12-16 | 2.75 | 2.71 | ↓$0.04 (-1.45%) | 2.64 | 2.80 | 1.63M |
| 2024-12-13 | 2.95 | 2.82 | ↓$0.13 (-4.41%) | 2.75 | 2.98 | 1.31M |
| 2024-12-12 | 3.04 | 2.94 | ↓$0.10 (-3.29%) | 2.93 | 3.15 | 1.20M |
| 2024-12-11 | 2.88 | 3.07 | ↑$0.19 (6.42%) | 2.76 | 3.09 | 2.22M |
| 2024-12-10 | 3.10 | 2.87 | ↓$0.24 (-7.58%) | 2.77 | 3.11 | 3.08M |
| 2024-12-09 | 3.30 | 3.11 | ↓$0.19 (-5.76%) | 3.11 | 3.34 | 2.20M |
| 2024-12-06 | 3.27 | 3.30 | ↑$0.02 (0.76%) | 3.20 | 3.35 | 1.99M |
| 2024-12-05 | 3.43 | 3.25 | ↓$0.18 (-5.25%) | 3.13 | 3.43 | 3.98M |
| 2024-12-04 | 3.74 | 3.51 | ↓$0.23 (-6.15%) | 3.33 | 3.79 | 4.50M |
| 2024-12-03 | 4.14 | 3.56 | ↓$0.58 (-14.07%) | 3.36 | 4.21 | 7.40M |
| 2024-12-02 | 5.07 | 4.13 | ↓$0.94 (-18.54%) | 3.91 | 5.46 | 20.29M |
| 2024-11-29 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.61 | 4.60 | 17.98M |
| 2024-11-27 | 2.60 | 3.01 | ↑$0.41 (15.77%) | 2.48 | 3.05 | 4.56M |
| 2024-11-26 | 2.53 | 2.42 | ↓$0.11 (-4.35%) | 2.38 | 2.92 | 4.92M |
| 2024-11-25 | 1.95 | 2.29 | ↑$0.34 (17.44%) | 1.90 | 2.49 | 4.86M |
| 2024-11-22 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.81 | 2.01 | 4.64M |
| 2024-11-21 | 2.28 | 1.87 | ↓$0.41 (-17.98%) | 1.76 | 2.30 | 6.62M |
| 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 |
Create an account or log in to view more rows.
$CABA has just been halted from trading due to volatility.
$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