Cabaletta Bio Inc (CABA) Historical Stock Data
12.18 ↓0.78 (-6.02%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CABA is down -1.11% a day on average. There have been 11 days where Cabaletta Bio Inc closed green and 19 days where CABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 18.10 | 17.54 | ↓$0.56 (-3.09%) | 16.31 | 18.31 | 1.56M |
| 2024-03-20 | 18.00 | 18.12 | ↑$0.12 (0.67%) | 17.33 | 18.26 | 786.89K |
| 2024-03-19 | 17.77 | 18.00 | ↑$0.23 (1.29%) | 17.44 | 18.72 | 1.12M |
| 2024-03-18 | 18.47 | 17.98 | ↓$0.49 (-2.65%) | 17.20 | 19.06 | 1.33M |
| 2024-03-15 | 18.75 | 18.74 | ↓$0.01 (-0.05%) | 18.18 | 19.63 | 2.69M |
| 2024-03-14 | 19.93 | 18.96 | ↓$0.97 (-4.87%) | 18.77 | 20.24 | 1.44M |
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 !