Skip to main content

Cabaletta Bio Inc (NQ: CABA )

12.62 +0.25 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 12.37 12.75 12.02 12.62 376,743 +0.25(+2.02%)
Feb 06, 2023 12.35 12.82 12.00 12.37 598,236 +0.06(+0.49%)
Feb 03, 2023 11.94 12.48 11.94 12.31 489,452 +0.12(+0.98%)
Feb 02, 2023 12.10 12.25 11.45 12.19 531,285 +0.27(+2.27%)
Feb 01, 2023 12.24 12.48 11.65 11.92 612,844 -0.27(-2.21%)
Jan 31, 2023 11.64 12.47 11.26 12.19 614,509 +0.73(+6.37%)
Jan 30, 2023 11.90 12.04 10.89 11.46 445,853 -0.40(-3.37%)
Jan 27, 2023 11.32 12.20 10.79 11.86 1,167,278 +1.41(+13.49%)
Jan 26, 2023 11.22 11.22 10.24 10.45 375,999 -0.67(-6.03%)
Jan 25, 2023 11.64 11.97 10.66 11.12 653,027 -0.63(-5.36%)
Jan 24, 2023 11.00 11.76 10.33 11.75 1,005,453 +0.74(+6.72%)
Jan 23, 2023 10.05 11.10 10.00 11.01 1,057,341 +0.76(+7.41%)
Jan 20, 2023 10.90 11.16 9.500 10.25 772,796 -0.46(-4.30%)
Jan 19, 2023 11.09 11.91 9.620 10.71 1,072,665 -0.38(-3.43%)
Jan 18, 2023 10.86 11.59 10.43 11.09 1,761,283 +0.34(+3.16%)
Jan 17, 2023 9.950 10.85 9.900 10.75 684,419 +0.73(+7.29%)
Jan 13, 2023 9.160 10.35 9.100 10.02 645,324 +0.70(+7.51%)
Jan 12, 2023 9.130 9.650 8.880 9.320 337,279 +0.15(+1.64%)
Jan 11, 2023 9.600 9.600 8.610 9.170 418,818 -0.48(-4.97%)
Jan 10, 2023 9.140 9.960 9.140 9.650 626,183 +0.35(+3.76%)
Jan 09, 2023 8.850 10.11 8.260 9.300 728,530 +0.53(+6.04%)
Jan 06, 2023 10.21 10.50 8.711 8.770 696,044 -1.44(-14.10%)
Jan 05, 2023 10.73 10.87 9.910 10.21 382,306 -0.36(-3.41%)
Jan 04, 2023 9.450 10.70 8.960 10.57 663,659 +1.17(+12.45%)
Jan 03, 2023 9.650 10.11 8.810 9.400 1,297,211 +0.15(+1.62%)
Dec 30, 2022 9.090 9.640 8.390 9.250 629,897 -0.02(-0.22%)
Dec 29, 2022 7.990 9.950 7.980 9.270 1,324,132 +1.21(+15.01%)
Dec 28, 2022 7.320 8.180 7.310 8.060 340,221 +0.43(+5.64%)
Dec 27, 2022 8.560 8.560 7.270 7.630 675,424 -0.85(-10.02%)
Dec 23, 2022 9.190 9.270 7.550 8.480 1,204,374 -0.82(-8.82%)
Dec 22, 2022 8.500 9.860 8.500 9.300 1,996,251 +0.78(+9.15%)
Dec 21, 2022 7.380 8.900 7.210 8.520 2,187,500 +1.39(+19.50%)
Dec 20, 2022 6.160 7.140 6.104 7.130 755,358 +0.91(+14.63%)
Dec 19, 2022 6.830 6.840 5.900 6.220 569,328 -0.57(-8.39%)
Dec 16, 2022 6.580 7.390 6.200 6.790 1,625,664 +0.04(+0.59%)
Dec 15, 2022 6.670 6.870 6.391 6.750 507,028 -0.06(-0.88%)
Dec 14, 2022 5.460 7.300 5.381 6.810 1,243,059 +1.44(+26.82%)
Dec 13, 2022 5.570 5.820 5.320 5.370 570,003 -0.13(-2.36%)
Dec 12, 2022 6.020 6.160 5.190 5.500 865,109 -0.46(-7.72%)
Dec 09, 2022 5.530 6.000 5.110 5.960 624,559 +0.43(+7.78%)
Dec 08, 2022 5.450 6.170 5.080 5.530 1,893,935 +0.01(+0.18%)
Dec 07, 2022 5.020 5.617 4.990 5.520 811,897 +0.52(+10.40%)
Dec 06, 2022 4.920 5.020 4.430 5.000 1,028,864 +0.03(+0.60%)
Dec 05, 2022 4.940 5.340 4.890 4.970 572,482 +0.03(+0.61%)
Dec 02, 2022 4.680 5.000 4.600 4.940 526,527 +0.26(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.