Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabaletta Bio Inc (NQ: CABA )

4.260 +0.270 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 4.070 4.260 3.960 3.990 904,610 +0.04(+1.01%)
Sep 25, 2024 4.010 4.100 3.810 3.950 839,469 -0.07(-1.74%)
Sep 24, 2024 4.390 4.390 3.960 4.020 864,135 -0.35(-8.01%)
Sep 23, 2024 4.710 4.860 4.240 4.370 924,695 -0.33(-7.02%)
Sep 20, 2024 4.700 4.760 4.400 4.700 2,899,338 +0.00(+0.00%)
Sep 19, 2024 4.710 5.310 4.580 4.700 1,894,580 +0.22(+4.91%)
Sep 18, 2024 4.180 5.040 4.180 4.480 1,310,139 +0.29(+6.92%)
Sep 17, 2024 4.000 4.410 3.940 4.190 1,059,783 +0.25(+6.35%)
Sep 16, 2024 4.110 4.170 3.900 3.940 898,241 -0.17(-4.14%)
Sep 13, 2024 4.110 4.309 4.050 4.110 976,139 +0.08(+1.99%)
Sep 12, 2024 4.280 4.408 4.030 4.030 484,816 -0.23(-5.40%)
Sep 11, 2024 4.400 4.520 4.220 4.260 529,026 -0.18(-4.05%)
Sep 10, 2024 4.410 4.560 4.310 4.440 477,351 +0.04(+0.91%)
Sep 09, 2024 4.280 4.570 4.280 4.400 931,834 +0.14(+3.29%)
Sep 06, 2024 4.560 4.595 4.220 4.260 886,791 -0.28(-6.17%)
Sep 05, 2024 5.110 5.125 4.540 4.540 612,824 -0.52(-10.28%)
Sep 04, 2024 5.080 5.275 4.900 5.060 937,550 +0.00(+0.00%)
Sep 03, 2024 5.610 5.830 5.055 5.060 975,911 -0.57(-10.12%)
Aug 30, 2024 5.810 5.970 5.580 5.630 971,914 -0.16(-2.76%)
Aug 29, 2024 5.810 6.140 5.650 5.790 570,032 +0.05(+0.87%)
Aug 28, 2024 5.740 5.770 5.450 5.740 700,948 -0.02(-0.35%)
Aug 27, 2024 5.920 5.923 5.662 5.760 364,159 -0.21(-3.52%)
Aug 26, 2024 6.150 6.220 5.780 5.970 653,665 -0.09(-1.49%)
Aug 23, 2024 5.900 6.260 5.890 6.060 678,046 +0.26(+4.48%)
Aug 22, 2024 5.950 5.950 5.520 5.800 1,260,632 -0.10(-1.69%)
Aug 21, 2024 4.900 5.960 4.900 5.900 2,097,822 +1.01(+20.65%)
Aug 20, 2024 4.990 5.250 4.845 4.890 979,230 -0.08(-1.61%)
Aug 19, 2024 4.500 5.060 4.500 4.970 1,572,661 +0.43(+9.47%)
Aug 16, 2024 4.410 4.580 4.350 4.540 722,804 +0.08(+1.79%)
Aug 15, 2024 4.480 4.680 4.390 4.460 693,381 +0.08(+1.83%)
Aug 14, 2024 4.600 4.600 4.360 4.380 676,384 -0.18(-3.95%)
Aug 13, 2024 4.330 4.690 4.330 4.560 1,117,381 +0.18(+4.11%)
Aug 12, 2024 4.260 4.820 4.010 4.380 2,228,174 +0.22(+5.29%)
Aug 09, 2024 4.040 4.185 3.930 4.160 3,036,164 +0.15(+3.74%)
Aug 08, 2024 4.430 4.470 3.471 4.010 7,139,901 -2.10(-34.37%)
Aug 07, 2024 6.710 6.730 6.100 6.110 557,964 -0.42(-6.43%)
Aug 06, 2024 6.570 6.705 6.260 6.530 359,334 +0.04(+0.62%)
Aug 05, 2024 6.130 6.520 6.020 6.490 817,224 -0.22(-3.28%)
Aug 02, 2024 6.550 6.740 6.340 6.710 763,628 -0.17(-2.47%)
Aug 01, 2024 7.160 7.220 6.680 6.880 737,781 -0.22(-3.10%)
Jul 31, 2024 6.960 7.270 6.860 7.100 688,801 +0.15(+2.16%)
Jul 30, 2024 7.100 7.240 6.820 6.950 609,090 -0.13(-1.84%)
Jul 29, 2024 7.210 7.260 6.880 7.080 463,022 -0.11(-1.53%)
Jul 26, 2024 6.910 7.230 6.845 7.190 591,227 +0.44(+6.52%)
Jul 25, 2024 6.980 7.065 6.710 6.750 1,500,660 -0.16(-2.32%)
Jul 24, 2024 7.020 7.260 6.860 6.910 730,518 -0.18(-2.54%)
Jul 23, 2024 7.140 7.280 7.050 7.090 409,716 -0.10(-1.39%)
Jul 22, 2024 7.150 7.277 6.830 7.190 798,730 +0.10(+1.41%)
Jul 19, 2024 7.100 7.460 6.940 7.090 862,733 +0.03(+0.42%)
Jul 18, 2024 7.590 7.690 7.060 7.060 765,943 -0.50(-6.61%)
Jul 17, 2024 7.750 7.880 7.290 7.560 1,597,850 -0.30(-3.82%)
Jul 16, 2024 7.980 8.100 7.800 7.860 1,240,452 +0.05(+0.64%)
Jul 15, 2024 8.280 8.440 7.710 7.810 1,129,927 -0.43(-5.22%)
Jul 12, 2024 8.410 8.770 7.930 8.240 769,143 +0.04(+0.49%)
Jul 11, 2024 8.130 8.610 8.000 8.200 1,089,932 +0.31(+3.93%)
Jul 10, 2024 7.900 7.930 7.530 7.890 627,841 +0.11(+1.41%)
Jul 09, 2024 7.540 7.790 7.170 7.780 717,189 +0.22(+2.91%)
Jul 08, 2024 7.140 7.570 7.075 7.560 683,938 +0.51(+7.23%)
Jul 05, 2024 7.520 7.549 6.920 7.050 713,924 -0.50(-6.62%)
Jul 03, 2024 7.390 7.810 7.235 7.550 509,395 +0.16(+2.17%)
Jul 02, 2024 7.770 7.900 7.390 7.390 850,507 -0.42(-5.38%)
Jul 01, 2024 7.420 7.880 7.290 7.810 948,348 +0.33(+4.41%)
Jun 28, 2024 7.410 7.620 7.080 7.480 3,404,521 +0.14(+1.91%)
Jun 27, 2024 7.280 7.480 6.980 7.340 2,103,764 +0.08(+1.10%)
Jun 26, 2024 7.180 7.420 6.900 7.260 1,102,661 +0.04(+0.48%)
Jun 25, 2024 8.360 8.360 7.225 7.225 1,779,480 -1.12(-13.47%)
Jun 24, 2024 8.590 9.050 8.320 8.350 695,453 -0.13(-1.53%)
Jun 21, 2024 8.500 9.250 8.170 8.480 4,106,984 +0.15(+1.80%)
Jun 20, 2024 8.270 8.410 7.780 8.330 1,605,196 -0.02(-0.24%)
Jun 18, 2024 9.410 9.410 7.635 8.350 3,458,119 -1.01(-10.79%)
Jun 17, 2024 10.54 10.54 9.250 9.360 2,208,406 -1.30(-12.20%)
Jun 14, 2024 13.35 13.50 10.00 10.66 4,729,630 -1.90(-15.13%)
Jun 13, 2024 12.18 13.20 11.80 12.56 1,160,742 +0.40(+3.29%)
Jun 12, 2024 11.57 13.09 11.30 12.16 1,594,719 +1.09(+9.85%)
Jun 11, 2024 10.78 11.21 10.62 11.07 879,536 +0.08(+0.73%)
Jun 10, 2024 10.34 11.40 10.00 10.99 796,484 +0.45(+4.27%)
Jun 07, 2024 10.90 11.31 10.34 10.54 779,277 -0.48(-4.36%)
Jun 06, 2024 11.17 11.35 10.88 11.02 883,329 -0.15(-1.34%)
Jun 05, 2024 9.890 11.27 9.520 11.17 1,348,297 +1.23(+12.37%)
Jun 04, 2024 10.00 10.53 9.850 9.940 1,034,259 -0.07(-0.70%)
Jun 03, 2024 10.38 11.31 9.830 10.01 1,485,250 -0.18(-1.77%)
May 31, 2024 9.940 10.27 9.780 10.19 1,255,752 +0.26(+2.62%)
May 30, 2024 10.09 10.26 9.720 9.930 731,407 -0.12(-1.19%)
May 29, 2024 10.46 10.50 10.03 10.05 700,880 -0.62(-5.81%)
May 28, 2024 11.15 11.20 10.53 10.67 631,618 -0.25(-2.29%)
May 24, 2024 11.30 11.50 10.88 10.92 506,435 -0.29(-2.59%)
May 23, 2024 11.89 11.89 10.82 11.21 870,768 -0.60(-5.08%)
May 22, 2024 12.02 12.16 11.56 11.81 783,208 -0.38(-3.12%)
May 21, 2024 12.78 13.14 11.98 12.19 1,137,051 -0.69(-5.36%)
May 20, 2024 12.35 12.91 12.31 12.88 843,790 +0.53(+4.29%)
May 17, 2024 12.68 12.83 12.24 12.35 944,862 -0.27(-2.14%)
May 16, 2024 12.52 12.81 12.22 12.62 676,975 -0.07(-0.55%)
May 15, 2024 12.28 13.12 11.79 12.69 1,105,126 +1.46(+13.00%)
May 14, 2024 11.39 11.69 11.09 11.23 469,858 -0.03(-0.27%)
May 13, 2024 11.30 11.81 11.20 11.26 625,344 +0.00(+0.00%)
May 10, 2024 12.33 12.57 11.17 11.26 859,505 -0.96(-7.86%)
May 09, 2024 12.17 12.68 11.86 12.22 775,272 +0.14(+1.16%)
May 08, 2024 12.63 12.81 11.81 12.08 1,079,178 -0.66(-5.18%)
May 07, 2024 12.91 13.25 12.55 12.74 1,087,175 -0.12(-0.93%)
May 06, 2024 12.35 13.29 12.30 12.86 1,031,679 +0.47(+3.79%)
May 03, 2024 12.83 13.00 12.20 12.39 817,484 -0.21(-1.67%)
May 02, 2024 12.51 13.10 12.18 12.60 1,808,592 +0.19(+1.53%)
May 01, 2024 10.60 12.69 10.55 12.41 2,809,402 +1.77(+16.58%)
Apr 30, 2024 10.46 10.79 10.14 10.64 1,934,197 +0.16(+1.57%)
Apr 29, 2024 11.24 11.38 9.750 10.48 5,070,512 -0.53(-4.81%)
Apr 26, 2024 12.30 12.30 10.99 11.01 2,916,621 -1.17(-9.61%)
Apr 25, 2024 12.47 12.68 11.68 12.18 2,048,964 -0.78(-6.02%)
Apr 24, 2024 13.46 13.67 12.90 12.96 931,395 -0.36(-2.70%)
Apr 23, 2024 13.47 14.02 13.30 13.32 761,527 +0.00(+0.00%)
Apr 22, 2024 13.43 13.59 12.88 13.32 985,840 -0.02(-0.15%)
Apr 19, 2024 13.90 14.28 13.08 13.34 1,178,220 -0.63(-4.51%)
Apr 18, 2024 15.00 15.00 13.79 13.97 1,145,252 -1.18(-7.79%)
Apr 17, 2024 16.36 16.36 15.11 15.15 1,133,859 -1.14(-7.00%)
Apr 16, 2024 15.91 16.43 15.85 16.29 649,758 +0.11(+0.68%)
Apr 15, 2024 17.10 17.56 16.00 16.18 1,019,096 -0.85(-4.99%)
Apr 12, 2024 17.74 18.44 16.83 17.03 1,005,158 -0.88(-4.91%)
Apr 11, 2024 18.03 18.12 17.45 17.91 771,024 +0.05(+0.28%)
Apr 10, 2024 18.20 18.53 17.59 17.86 1,046,985 -0.96(-5.10%)
Apr 09, 2024 17.99 19.04 17.69 18.82 1,116,942 +0.78(+4.32%)
Apr 08, 2024 17.00 18.33 16.85 18.04 1,051,834 +1.06(+6.24%)
Apr 05, 2024 15.95 17.10 15.80 16.98 980,742 +0.87(+5.40%)
Apr 04, 2024 16.79 17.37 16.00 16.11 1,482,851 -0.33(-2.01%)
Apr 03, 2024 16.34 16.74 16.21 16.44 605,151 -0.05(-0.30%)
Apr 02, 2024 16.34 16.77 16.34 16.49 505,884 -0.33(-1.96%)
Apr 01, 2024 16.93 16.96 16.24 16.82 857,803 -0.24(-1.41%)
Mar 28, 2024 17.15 17.03 17.02 17.06 1,780,519 -0.09(-0.52%)
Mar 27, 2024 17.11 17.21 16.60 17.15 987,834 +0.19(+1.12%)
Mar 26, 2024 16.93 17.16 16.61 16.96 855,045 +0.17(+1.01%)
Mar 25, 2024 17.71 18.00 16.66 16.79 1,075,636 -0.56(-3.23%)
Mar 22, 2024 16.91 18.41 16.88 17.35 1,177,222 -0.19(-1.08%)
Mar 21, 2024 18.10 18.31 16.31 17.54 1,561,318 -0.58(-3.20%)
Mar 20, 2024 18.00 18.26 17.33 18.12 786,886 +0.12(+0.67%)
Mar 19, 2024 17.77 18.72 17.44 18.00 1,120,893 +0.02(+0.11%)
Mar 18, 2024 18.47 19.06 17.20 17.98 1,326,201 -0.76(-4.06%)
Mar 15, 2024 18.75 19.63 18.18 18.74 2,689,959 -0.22(-1.16%)
Mar 14, 2024 19.93 20.24 18.77 18.96 1,441,162 -1.28(-6.32%)
Mar 13, 2024 20.80 21.23 19.94 20.24 946,770 -0.47(-2.27%)
Mar 12, 2024 20.37 20.90 19.82 20.71 837,230 +0.33(+1.62%)
Mar 11, 2024 22.34 22.75 20.30 20.38 1,359,077 -2.09(-9.30%)
Mar 08, 2024 22.65 23.17 21.80 22.47 1,046,220 +0.13(+0.58%)
Mar 07, 2024 22.50 23.17 22.10 22.34 848,324 -0.22(-0.98%)
Mar 06, 2024 22.20 22.66 21.59 22.56 708,236 +0.88(+4.06%)
Mar 05, 2024 21.98 22.55 21.06 21.68 653,952 -0.29(-1.32%)
Mar 04, 2024 23.93 23.98 21.53 21.97 649,864 -2.00(-8.34%)
Mar 01, 2024 23.09 24.67 22.92 23.97 930,240 +1.09(+4.76%)
Feb 29, 2024 23.56 24.04 22.56 22.88 685,389 -0.17(-0.74%)
Feb 28, 2024 24.06 24.85 23.01 23.05 669,316 -1.27(-5.22%)
Feb 27, 2024 23.62 24.49 23.55 24.32 1,195,588 +0.78(+3.31%)
Feb 26, 2024 22.51 23.77 22.46 23.54 520,693 +1.15(+5.14%)
Feb 23, 2024 22.00 22.71 21.81 22.39 414,734 +0.20(+0.90%)
Feb 22, 2024 22.14 22.96 21.83 22.19 427,990 +0.14(+0.63%)
Feb 21, 2024 22.59 22.81 21.77 22.05 421,917 -0.65(-2.86%)
Feb 20, 2024 22.56 23.11 22.30 22.70 536,503 -0.16(-0.70%)
Feb 16, 2024 23.57 23.86 22.69 22.86 685,350 -1.04(-4.35%)
Feb 15, 2024 24.19 25.05 23.69 23.90 711,880 +0.05(+0.21%)
Feb 14, 2024 23.98 24.56 23.59 23.85 631,671 +0.43(+1.84%)
Feb 13, 2024 24.15 24.66 22.72 23.42 904,219 -1.58(-6.32%)
Feb 12, 2024 24.89 26.10 24.89 25.00 1,406,091 +0.00(+0.00%)
Feb 09, 2024 25.78 25.89 24.85 25.00 750,340 -0.38(-1.50%)
Feb 08, 2024 23.58 26.35 23.35 25.38 2,490,495 +1.79(+7.59%)
Feb 07, 2024 22.65 23.99 22.42 23.59 926,344 +0.94(+4.15%)
Feb 06, 2024 22.50 23.00 22.00 22.65 702,939 +0.08(+0.35%)
Feb 05, 2024 22.91 24.24 22.10 22.57 1,161,856 +0.54(+2.45%)
Feb 02, 2024 20.15 22.60 20.14 22.03 1,510,517 +1.45(+7.05%)
Feb 01, 2024 20.70 21.06 20.18 20.58 644,857 +0.10(+0.49%)
Jan 31, 2024 21.03 21.66 20.37 20.48 935,054 -0.68(-3.21%)
Jan 30, 2024 22.78 22.78 20.46 21.16 878,422 -1.99(-8.60%)
Jan 29, 2024 22.26 23.65 22.15 23.15 600,322 +0.87(+3.90%)
Jan 26, 2024 22.35 23.14 21.86 22.28 481,913 +0.00(+0.00%)
Jan 25, 2024 20.83 22.34 20.54 22.28 808,772 +1.78(+8.68%)
Jan 24, 2024 20.50 20.85 20.05 20.50 505,938 +0.28(+1.38%)
Jan 23, 2024 20.36 20.62 19.93 20.22 608,805 -0.25(-1.22%)
Jan 22, 2024 19.47 20.50 19.47 20.47 765,457 +0.99(+5.08%)
Jan 19, 2024 20.84 20.84 19.11 19.48 1,156,361 -1.00(-4.88%)
Jan 18, 2024 20.79 21.64 19.69 20.48 895,598 -0.22(-1.06%)
Jan 17, 2024 21.01 21.38 20.23 20.70 803,103 -0.70(-3.27%)
Jan 16, 2024 20.98 21.71 20.11 21.40 1,184,392 +0.20(+0.94%)
Jan 12, 2024 21.79 21.84 20.96 21.20 582,969 -0.31(-1.44%)
Jan 11, 2024 22.02 22.09 21.16 21.51 1,038,262 -0.93(-4.14%)
Jan 10, 2024 23.86 24.07 21.89 22.44 866,306 -1.50(-6.27%)
Jan 09, 2024 24.24 24.62 23.80 23.94 597,216 -0.30(-1.24%)
Jan 08, 2024 22.48 24.47 22.29 24.24 1,081,150 +1.94(+8.70%)
Jan 05, 2024 21.88 22.49 21.18 22.30 955,215 +0.15(+0.68%)
Jan 04, 2024 22.02 22.62 21.66 22.15 572,544 +0.33(+1.51%)
Jan 03, 2024 21.98 23.33 21.51 21.82 632,284 -0.34(-1.53%)
Jan 02, 2024 22.53 23.04 21.69 22.16 972,911 -0.54(-2.38%)
Dec 29, 2023 23.37 23.50 22.44 22.70 729,394 -0.63(-2.70%)
Dec 28, 2023 23.30 23.73 22.92 23.33 485,971 -0.03(-0.13%)
Dec 27, 2023 23.27 23.77 23.23 23.36 599,906 +0.06(+0.26%)
Dec 26, 2023 22.50 23.45 22.07 23.30 912,921 +1.16(+5.24%)
Dec 22, 2023 22.14 22.72 22.00 22.14 635,132 +0.00(+0.00%)
Dec 21, 2023 21.60 22.20 21.02 22.14 672,013 +0.87(+4.09%)
Dec 20, 2023 22.08 22.59 21.22 21.27 2,578,115 -1.08(-4.83%)
Dec 19, 2023 21.00 22.41 20.76 22.35 848,737 +1.49(+7.14%)
Dec 18, 2023 20.41 21.00 19.64 20.86 731,236 +0.31(+1.51%)
Dec 15, 2023 20.91 21.89 20.08 20.55 4,693,476 +0.01(+0.05%)
Dec 14, 2023 19.05 20.65 18.60 20.54 1,840,635 +1.74(+9.26%)
Dec 13, 2023 18.33 19.12 18.23 18.80 1,669,444 +0.67(+3.70%)
Dec 12, 2023 17.08 18.37 17.04 18.13 1,849,041 +1.05(+6.15%)
Dec 11, 2023 16.38 17.22 16.13 17.08 1,764,278 +0.85(+5.24%)
Dec 08, 2023 15.91 16.55 15.35 16.23 983,158 +0.24(+1.50%)
Dec 07, 2023 14.74 16.33 14.74 15.99 1,047,190 +1.25(+8.48%)
Dec 06, 2023 15.74 16.08 14.65 14.74 1,784,098 -0.89(-5.69%)
Dec 05, 2023 15.87 16.39 15.48 15.63 673,590 -0.43(-2.68%)
Dec 04, 2023 16.00 16.06 15.18 16.06 814,958 +0.04(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.