Canada markets open in 2 hours 55 minutes

Cabaletta Bio, Inc. (CABA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.60+0.19 (+1.53%)
At close: 04:00PM EDT
12.71 +0.11 (+0.87%)
After hours: 04:45PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202412.5113.1012.1812.6012.601,808,600
May 01, 202410.6012.6910.5612.4112.412,809,300
Apr 30, 202410.4610.7810.1410.6510.651,934,200
Apr 29, 202411.2411.399.7510.4810.485,070,500
Apr 26, 202412.3012.3010.9911.0111.012,916,600
Apr 25, 202412.4712.6811.6812.1812.182,049,000
Apr 24, 202413.4613.6712.9012.9612.96931,300
Apr 23, 202413.4714.0213.3013.3213.32761,500
Apr 22, 202413.4313.5912.8813.3213.32985,800
Apr 19, 202413.9014.2813.0813.3413.341,177,600
Apr 18, 202415.0015.0013.7913.9713.971,145,300
Apr 17, 202416.3616.3615.1115.1515.151,133,800
Apr 16, 202415.9116.4315.8516.2916.29649,800
Apr 15, 202417.1017.5616.0016.1816.181,019,100
Apr 12, 202417.7418.4416.8317.0317.031,005,200
Apr 11, 202418.0318.1217.4517.9117.91770,900
Apr 10, 202418.2018.5317.5917.8617.861,047,000
Apr 09, 202417.9919.0417.6918.8218.821,117,000
Apr 08, 202417.0018.3316.8518.0418.041,051,800
Apr 05, 202415.9517.1015.8016.9816.98980,400
Apr 04, 202416.7917.3716.0016.1116.111,482,800
Apr 03, 202416.3416.7416.2116.4416.44605,100
Apr 02, 202416.3416.7716.3416.4916.49505,900
Apr 01, 202416.9316.9616.2416.8216.82857,700
Mar 28, 202417.1517.4816.8517.0617.061,780,500
Mar 27, 202417.1117.2116.6017.1517.15987,800
Mar 26, 202416.9317.1616.6116.9616.96855,000
Mar 25, 202417.7118.0016.6616.7916.791,075,600
Mar 22, 202416.9118.4116.8817.3517.351,177,200
Mar 21, 202418.1018.3116.3117.5417.541,561,200
Mar 20, 202418.0018.2617.3318.1218.12786,900
Mar 19, 202417.7718.7217.4418.0018.001,120,900
Mar 18, 202418.4719.0617.2017.9817.981,326,200
Mar 15, 202418.7519.6318.1818.7418.742,690,000
Mar 14, 202419.9320.2418.7718.9618.961,441,200
Mar 13, 202420.8021.2419.9420.2420.24946,800
Mar 12, 202420.3720.9019.8220.7120.71837,200
Mar 11, 202422.3422.7520.3020.3820.381,359,000
Mar 08, 202422.6523.1721.8022.4722.471,046,200
Mar 07, 202422.5023.1722.1022.3422.34848,300
Mar 06, 202422.2022.6621.5922.5622.56708,200
Mar 05, 202421.9822.5521.0621.6821.68654,000
Mar 04, 202423.9323.9821.5321.9721.97650,300
Mar 01, 202423.0924.6722.9223.9723.97930,200
Feb 29, 202423.5624.0422.5622.8822.88685,400
Feb 28, 202424.0624.8523.0123.0523.05669,300
Feb 27, 202423.6224.4923.5524.3224.321,196,000
Feb 26, 202422.5123.7722.4623.5423.54521,700
Feb 23, 202422.0022.7121.8122.3922.39414,700
Feb 22, 202422.1422.9621.8322.1922.19428,000
Feb 21, 202422.5922.8121.7722.0522.05421,900
Feb 20, 202422.5623.1122.3022.7022.70536,500
Feb 16, 202423.5723.8522.6922.8622.86685,300
Feb 15, 202424.1925.0523.6923.9023.90711,900
Feb 14, 202423.9824.5623.5923.8523.85631,700
Feb 13, 202424.1524.6722.7223.4223.42904,200
Feb 12, 202424.8926.1024.8925.0025.001,406,100
Feb 09, 202425.7825.8924.8525.0025.00750,300
Feb 08, 202423.5826.3523.3525.3825.382,490,500
Feb 07, 202422.6523.9922.4223.5923.59926,300
Feb 06, 202422.5023.0022.0022.6522.65702,900
Feb 05, 202422.9124.2422.1022.5722.571,163,400
Feb 02, 202420.1522.6020.1522.0322.031,510,500
Feb 01, 202420.7021.0620.1820.5820.58644,900
Jan 31, 202421.0321.6620.3720.4820.48935,100
Jan 30, 202422.7822.7820.4621.1621.16878,400
Jan 29, 202422.2623.6522.1523.1523.15600,300
Jan 26, 202422.3523.1421.8622.2822.28481,900
Jan 25, 202420.8322.3420.5422.2822.28808,800
Jan 24, 202420.5020.8520.0520.5020.50505,900
Jan 23, 202420.3620.6219.9320.2220.22608,700
Jan 22, 202419.4720.5019.4720.4720.47765,700
Jan 19, 202420.8420.8419.1119.4819.481,156,400
Jan 18, 202420.7921.6419.6920.4820.48895,600
Jan 17, 202421.0121.3820.2320.7020.70803,600
Jan 16, 202420.9821.7120.1121.4021.401,184,400
Jan 12, 202421.7921.8420.9621.2021.20582,700
Jan 11, 202422.0222.0921.1621.5121.511,038,300
Jan 10, 202423.8624.0721.8922.4422.44866,300
Jan 09, 202424.2424.6223.8023.9423.94597,200
Jan 08, 202422.4824.4722.2924.2424.241,081,600
Jan 05, 202421.8822.4921.1822.3022.30954,900
Jan 04, 202422.0222.6221.6622.1522.15572,500
Jan 03, 202421.9823.3321.5121.8221.82632,300
Jan 02, 202422.5323.0421.6922.1622.16972,900
Dec 29, 202323.3723.5022.4422.7022.70729,400
Dec 28, 202323.3023.7322.9223.3323.33486,000
Dec 27, 202323.2723.7723.2323.3623.36600,300
Dec 26, 202322.5023.4522.0723.3023.30912,900
Dec 22, 202322.1422.7222.0022.1422.14635,100
Dec 21, 202321.6022.2021.0222.1422.14671,900
Dec 20, 202322.0822.5921.2221.2721.272,578,100
Dec 19, 202321.0022.4120.7622.3522.35848,700
Dec 18, 202320.4121.0019.6420.8620.86732,400
Dec 15, 202320.9121.8920.0820.5520.554,693,400
Dec 14, 202319.0520.6518.6020.5420.541,840,600
Dec 13, 202318.3319.1218.2418.8018.801,674,100
Dec 12, 202317.0818.3717.0418.1318.131,849,000
Dec 11, 202316.3817.2216.1317.0817.081,764,300
Dec 08, 202315.9116.5615.3516.2316.23983,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...