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

Cabaletta Bio, Inc. - Common Stock (NQ: CABA )

2.380 +0.070 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.270 2.510 2.230 2.380 1,839,341 +0.06(+2.81%)
Dec 19, 2024 2.260 2.445 2.170 2.315 1,477,371 +0.02(+1.09%)
Dec 18, 2024 2.770 2.800 2.220 2.290 2,391,094 -0.46(-16.73%)
Dec 17, 2024 2.670 2.780 2.610 2.750 1,444,088 +0.04(+1.48%)
Dec 16, 2024 2.750 2.800 2.640 2.710 1,627,504 -0.11(-3.90%)
Dec 13, 2024 2.950 2.980 2.750 2.820 1,305,645 -0.12(-4.08%)
Dec 12, 2024 3.040 3.150 2.925 2.940 1,197,491 -0.12(-4.08%)
Dec 11, 2024 2.880 3.090 2.755 3.065 2,219,383 +0.20(+6.98%)
Dec 10, 2024 3.100 3.105 2.770 2.865 3,072,839 -0.24(-7.88%)
Dec 09, 2024 3.300 3.344 3.110 3.110 2,202,462 -0.19(-5.61%)
Dec 06, 2024 3.270 3.350 3.200 3.295 1,993,266 +0.04(+1.38%)
Dec 05, 2024 3.430 3.430 3.130 3.250 3,974,512 -0.26(-7.41%)
Dec 04, 2024 3.740 3.790 3.330 3.510 4,503,476 -0.05(-1.40%)
Dec 03, 2024 4.143 4.206 3.360 3.560 7,395,171 -0.57(-13.80%)
Dec 02, 2024 5.070 5.460 3.910 4.130 20,265,148 +0.31(+8.12%)
Nov 29, 2024 3.800 4.600 3.610 3.820 17,976,626 +0.81(+26.91%)
Nov 27, 2024 2.600 3.050 2.480 3.010 4,574,419 +0.59(+24.38%)
Nov 26, 2024 2.530 2.920 2.380 2.420 4,888,660 +0.13(+5.68%)
Nov 25, 2024 1.950 2.490 1.900 2.290 4,848,399 +0.42(+22.46%)
Nov 22, 2024 1.910 2.010 1.810 1.870 4,642,497 +0.00(+0.00%)
Nov 21, 2024 2.280 2.300 1.760 1.870 6,620,226 -0.39(-17.26%)
Nov 20, 2024 2.560 2.620 2.180 2.260 2,479,554 -0.28(-11.02%)
Nov 19, 2024 2.650 2.750 2.415 2.540 2,668,638 -0.16(-5.93%)
Nov 18, 2024 3.000 3.095 2.610 2.700 3,097,512 -0.33(-10.89%)
Nov 15, 2024 3.840 3.840 2.960 3.030 3,853,208 -0.75(-19.84%)
Nov 14, 2024 4.070 4.160 3.750 3.780 1,072,785 -0.23(-5.74%)
Nov 13, 2024 4.340 4.490 3.970 4.010 1,101,887 -0.29(-6.74%)
Nov 12, 2024 4.410 4.460 4.200 4.300 825,539 -0.16(-3.59%)
Nov 11, 2024 4.540 4.598 4.390 4.460 715,094 -0.03(-0.67%)
Nov 08, 2024 4.580 4.610 4.325 4.490 352,246 -0.09(-1.97%)
Nov 07, 2024 4.680 4.740 4.450 4.580 538,184 -0.07(-1.51%)
Nov 06, 2024 4.440 4.750 4.260 4.650 1,136,214 +0.45(+10.71%)
Nov 05, 2024 3.990 4.220 3.965 4.200 542,492 +0.20(+5.00%)
Nov 04, 2024 3.710 4.080 3.664 4.000 929,917 +0.29(+7.82%)
Nov 01, 2024 3.490 3.800 3.490 3.710 1,105,013 +0.16(+4.51%)
Oct 31, 2024 3.790 3.830 3.540 3.550 1,070,700 -0.24(-6.33%)
Oct 30, 2024 4.210 4.250 3.765 3.790 1,221,260 -0.41(-9.76%)
Oct 29, 2024 4.050 4.240 4.010 4.200 820,251 +0.10(+2.44%)
Oct 28, 2024 3.950 4.279 3.945 4.100 706,858 +0.19(+4.86%)
Oct 25, 2024 3.880 4.022 3.850 3.910 866,004 +0.06(+1.43%)
Oct 24, 2024 4.100 4.138 3.830 3.855 1,037,350 -0.18(-4.34%)
Oct 23, 2024 4.260 4.360 3.980 4.030 774,759 -0.26(-6.06%)
Oct 22, 2024 4.490 4.585 4.232 4.290 1,310,569 -0.23(-5.09%)
Oct 21, 2024 4.910 4.910 4.280 4.520 1,406,381 -0.39(-7.85%)
Oct 18, 2024 4.870 4.950 4.680 4.905 539,365 +0.06(+1.13%)
Oct 17, 2024 4.710 4.875 4.540 4.850 823,766 +0.19(+4.08%)
Oct 16, 2024 4.350 4.690 4.210 4.660 841,694 +0.33(+7.62%)
Oct 15, 2024 4.260 4.390 4.170 4.330 437,378 +0.08(+1.88%)
Oct 14, 2024 4.200 4.360 4.121 4.250 461,421 +0.04(+0.95%)
Oct 11, 2024 3.950 4.310 3.857 4.210 912,258 +0.26(+6.58%)
Oct 10, 2024 4.180 4.180 3.850 3.950 1,000,772 -0.19(-4.59%)
Oct 09, 2024 4.230 4.390 4.050 4.140 528,510 -0.20(-4.61%)
Oct 08, 2024 4.020 4.460 3.970 4.340 1,872,920 +0.33(+8.23%)
Oct 07, 2024 4.240 4.315 4.000 4.010 630,572 -0.25(-5.87%)
Oct 04, 2024 4.400 4.598 4.230 4.260 686,144 -0.05(-1.16%)
Oct 03, 2024 4.580 4.580 4.171 4.310 542,562 -0.30(-6.51%)
Oct 02, 2024 4.550 4.699 4.280 4.610 594,649 -0.03(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.