Cabaletta Bio Inc (CABA) Historical Stock Data
12.84 ↑0.45 (3.63%)
As of May 6, 2024, 10:26am EST.
Historical Data
In the past 30 trading days, CABA is down -0.85% a day on average. There have been 12 days where Cabaletta Bio Inc closed green and 18 days where CABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 12.83 | 12.39 | ↓$0.44 (-3.43%) | 12.20 | 13.00 | 817.48K |
| 2024-05-02 | 12.51 | 12.60 | ↑$0.09 (0.72%) | 12.18 | 13.10 | 1.81M |
| 2024-05-01 | 10.60 | 12.41 | ↑$1.81 (17.08%) | 10.56 | 12.69 | 2.81M |
| 2024-04-30 | 10.46 | 10.65 | ↑$0.18 (1.77%) | 10.14 | 10.79 | 1.93M |
| 2024-04-29 | 11.24 | 10.48 | ↓$0.76 (-6.76%) | 9.75 | 11.39 | 5.07M |
| 2024-04-26 | 12.30 | 11.01 | ↓$1.29 (-10.49%) | 10.99 | 12.30 | 2.92M |
| 2024-04-25 | 12.47 | 12.18 | ↓$0.29 (-2.33%) | 11.68 | 12.68 | 2.05M |
| 2024-04-24 | 13.46 | 12.96 | ↓$0.50 (-3.71%) | 12.90 | 13.67 | 0.93M |
| 2024-04-23 | 13.47 | 13.32 | ↓$0.15 (-1.11%) | 13.30 | 14.02 | 761.53K |
| 2024-04-22 | 13.43 | 13.32 | ↓$0.11 (-0.82%) | 12.88 | 13.59 | 0.99M |
| 2024-04-19 | 13.90 | 13.34 | ↓$0.56 (-4.03%) | 13.08 | 14.28 | 1.18M |
| 2024-04-18 | 15.00 | 13.97 | ↓$1.03 (-6.87%) | 13.79 | 15.00 | 1.15M |
| 2024-04-17 | 16.36 | 15.15 | ↓$1.21 (-7.40%) | 15.11 | 16.36 | 1.13M |
| 2024-04-16 | 15.91 | 16.29 | ↑$0.38 (2.39%) | 15.85 | 16.43 | 649.76K |
| 2024-04-15 | 17.10 | 16.18 | ↓$0.92 (-5.38%) | 16.00 | 17.56 | 1.02M |
| 2024-04-12 | 17.74 | 17.03 | ↓$0.71 (-4.00%) | 16.83 | 18.44 | 1.01M |
| 2024-04-11 | 18.03 | 17.91 | ↓$0.12 (-0.67%) | 17.45 | 18.12 | 771.02K |
| 2024-04-10 | 18.20 | 17.86 | ↓$0.34 (-1.87%) | 17.59 | 18.53 | 1.05M |
| 2024-04-09 | 17.99 | 18.82 | ↑$0.83 (4.61%) | 17.69 | 19.04 | 1.12M |
| 2024-04-08 | 17.00 | 18.04 | ↑$1.04 (6.12%) | 16.85 | 18.33 | 1.05M |
| 2024-04-05 | 15.95 | 16.98 | ↑$1.03 (6.46%) | 15.80 | 17.10 | 0.98M |
| 2024-04-04 | 16.79 | 16.11 | ↓$0.68 (-4.05%) | 16.00 | 17.37 | 1.48M |
| 2024-04-03 | 16.34 | 16.44 | ↑$0.10 (0.61%) | 16.21 | 16.74 | 605.15K |
| 2024-04-02 | 16.34 | 16.49 | ↑$0.15 (0.92%) | 16.34 | 16.77 | 505.88K |
| 2024-04-01 | 16.93 | 16.82 | ↓$0.11 (-0.65%) | 16.24 | 16.96 | 857.80K |
| 2024-03-28 | 17.15 | 17.06 | ↓$0.09 (-0.52%) | 16.85 | 17.48 | 1.78M |
| 2024-03-27 | 17.11 | 17.15 | ↑$0.04 (0.23%) | 16.60 | 17.21 | 0.99M |
| 2024-03-26 | 16.93 | 16.96 | ↑$0.03 (0.18%) | 16.61 | 17.16 | 855.05K |
| 2024-03-25 | 17.71 | 16.79 | ↓$0.92 (-5.19%) | 16.66 | 18.00 | 1.08M |
| 2024-03-22 | 16.91 | 17.35 | ↑$0.44 (2.60%) | 16.88 | 18.41 | 1.18M |
Create an account or log in to view more rows.
$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????
$CABA BUY BUY BUY
$CABA come back next earning
$CABA Reinvest your dividends
$CABA Looking for this cup to breakout.
$CABA the catalyst we need !