Cabaletta Bio, Inc.CABANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $2.47 | $2.54 | $2.29 | $2.33 | 2.65M |
| 2/4/2026 | $2.60 | $2.60 | $2.43 | $2.51 | 2.23M |
| 2/3/2026 | $2.50 | $2.61 | $2.47 | $2.59 | 2.92M |
| 2/2/2026 | $2.52 | $2.57 | $2.42 | $2.50 | 2.70M |
| 1/30/2026 | $2.72 | $2.81 | $2.54 | $2.57 | 2.57M |
| 1/29/2026 | $2.84 | $2.84 | $2.65 | $2.75 | 2.76M |
| 1/28/2026 | $3.02 | $3.10 | $2.80 | $2.85 | 3.13M |
| 1/27/2026 | $2.93 | $3.10 | $2.93 | $3.02 | 2.60M |
| 1/26/2026 | $3.17 | $3.20 | $2.92 | $2.95 | 5.58M |
| 1/23/2026 | $3.00 | $3.34 | $2.88 | $3.18 | 10.87M |
| 1/22/2026 | $2.73 | $3.25 | $2.63 | $2.94 | 29.90M |
| 1/21/2026 | $2.19 | $2.35 | $2.18 | $2.34 | 2.32M |
| 1/20/2026 | $2.16 | $2.27 | $2.10 | $2.19 | 2.50M |
| 1/16/2026 | $2.08 | $2.25 | $2.04 | $2.20 | 1.90M |
| 1/15/2026 | $2.12 | $2.13 | $2.07 | $2.08 | 1.28M |
| 1/14/2026 | $2.15 | $2.17 | $2.10 | $2.15 | 948,937 |
| 1/13/2026 | $2.20 | $2.21 | $2.10 | $2.15 | 1.41M |
| 1/12/2026 | $2.20 | $2.25 | $2.09 | $2.21 | 3.24M |
| 1/9/2026 | $2.19 | $2.21 | $2.08 | $2.10 | 1.33M |
| 1/8/2026 | $2.13 | $2.19 | $2.09 | $2.17 | 1.39M |
| 1/7/2026 | $2.06 | $2.23 | $2.06 | $2.14 | 2.45M |
| 1/6/2026 | $2.19 | $2.22 | $2.00 | $2.04 | 3.03M |
| 1/5/2026 | $2.20 | $2.28 | $2.18 | $2.20 | 1.93M |
| 1/2/2026 | $2.23 | $2.23 | $2.10 | $2.21 | 1.20M |
| 12/31/2025 | $2.15 | $2.20 | $2.10 | $2.19 | 1.16M |
| 12/30/2025 | $2.27 | $2.30 | $2.15 | $2.15 | 2.71M |
| 12/29/2025 | $2.15 | $2.30 | $2.14 | $2.28 | 1.33M |
| 12/26/2025 | $2.19 | $2.20 | $2.13 | $2.19 | 744,900 |
| 12/24/2025 | $2.20 | $2.20 | $2.12 | $2.19 | 1.32M |
| 12/23/2025 | $2.37 | $2.38 | $2.17 | $2.18 | 2.83M |
| 12/22/2025 | $2.40 | $2.46 | $2.35 | $2.39 | 1.84M |
| 12/19/2025 | $2.45 | $2.49 | $2.37 | $2.39 | 2.51M |
| 12/18/2025 | $2.35 | $2.48 | $2.35 | $2.41 | 1.93M |
| 12/17/2025 | $2.39 | $2.44 | $2.32 | $2.33 | 1.61M |
| 12/16/2025 | $2.39 | $2.48 | $2.35 | $2.39 | 914,300 |
| 12/15/2025 | $2.40 | $2.46 | $2.33 | $2.39 | 1.82M |
| 12/12/2025 | $2.37 | $2.42 | $2.35 | $2.36 | 1.28M |
| 12/11/2025 | $2.43 | $2.51 | $2.36 | $2.36 | 1.47M |
| 12/10/2025 | $2.49 | $2.53 | $2.42 | $2.42 | 1.84M |
| 12/9/2025 | $2.50 | $2.55 | $2.45 | $2.50 | 1.76M |
| 12/8/2025 | $2.58 | $2.68 | $2.48 | $2.48 | 2.50M |
| 12/5/2025 | $2.57 | $2.70 | $2.52 | $2.55 | 2.23M |
| 12/4/2025 | $2.48 | $2.63 | $2.45 | $2.56 | 2.42M |
| 12/3/2025 | $2.34 | $2.56 | $2.32 | $2.50 | 3.30M |
| 12/2/2025 | $2.45 | $2.48 | $2.33 | $2.34 | 3.06M |
| 12/1/2025 | $2.50 | $2.51 | $2.40 | $2.43 | 1.58M |
| 11/28/2025 | $2.38 | $2.69 | $2.34 | $2.57 | 2.61M |
| 11/26/2025 | $2.22 | $2.45 | $2.18 | $2.37 | 3.15M |
| 11/25/2025 | $2.24 | $2.28 | $2.12 | $2.20 | 1.96M |
| 11/24/2025 | $2.10 | $2.31 | $2.07 | $2.30 | 2.22M |
| 11/21/2025 | $2.17 | $2.19 | $2.01 | $2.08 | 3.15M |
| 11/20/2025 | $2.29 | $2.38 | $2.12 | $2.15 | 3.12M |
| 11/19/2025 | $2.34 | $2.35 | $2.20 | $2.24 | 1.83M |
| 11/18/2025 | $2.34 | $2.44 | $2.30 | $2.34 | 1.93M |
| 11/17/2025 | $2.30 | $2.58 | $2.28 | $2.39 | 3.24M |
| 11/14/2025 | $2.27 | $2.40 | $2.18 | $2.31 | 2.55M |
| 11/13/2025 | $2.41 | $2.46 | $2.24 | $2.34 | 3.70M |
| 11/12/2025 | $2.48 | $2.53 | $2.38 | $2.45 | 3.42M |
| 11/11/2025 | $2.45 | $2.67 | $2.44 | $2.47 | 3.63M |
| 11/10/2025 | $2.57 | $2.63 | $2.36 | $2.43 | 4.18M |