Skip to main content

Cabaletta Bio Inc (NQ: CABA )

17.06 -0.09 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.63 14.46 13.28 14.26 415,067 +0.50(+3.63%)
Oct 30, 2023 12.83 14.00 12.71 13.76 522,351 +0.96(+7.50%)
Oct 27, 2023 12.89 12.94 12.46 12.80 669,684 +0.00(+0.00%)
Oct 26, 2023 12.73 13.11 12.61 12.80 454,244 -0.01(-0.08%)
Oct 25, 2023 12.58 13.25 12.27 12.81 409,309 +0.07(+0.55%)
Oct 24, 2023 12.67 13.57 12.54 12.74 749,771 +0.53(+4.30%)
Oct 23, 2023 13.37 13.37 11.88 12.21 620,430 -1.21(-8.98%)
Oct 20, 2023 13.21 13.99 12.68 13.42 394,758 +0.21(+1.63%)
Oct 19, 2023 14.00 14.65 12.98 13.21 736,237 -0.25(-1.86%)
Oct 18, 2023 14.33 14.49 13.15 13.46 709,629 -1.16(-7.97%)
Oct 17, 2023 14.50 15.17 14.34 14.62 414,446 +0.03(+0.21%)
Oct 16, 2023 15.25 15.35 14.02 14.59 486,084 -0.73(-4.77%)
Oct 13, 2023 15.18 15.42 14.69 15.32 1,246,294 +0.31(+2.07%)
Oct 12, 2023 16.48 16.76 14.52 15.01 835,301 -1.49(-9.03%)
Oct 11, 2023 16.58 17.26 15.96 16.50 544,250 +0.00(+0.00%)
Oct 10, 2023 16.55 16.75 15.85 16.50 888,440 +0.00(+0.00%)
Oct 09, 2023 15.60 16.67 15.26 16.50 461,040 +0.89(+5.70%)
Oct 06, 2023 14.38 15.85 14.04 15.61 482,060 +1.19(+8.25%)
Oct 05, 2023 14.69 14.69 13.79 14.42 917,142 -0.35(-2.37%)
Oct 04, 2023 14.58 14.85 12.12 14.77 1,943,635 -0.03(-0.20%)
Oct 03, 2023 14.81 14.90 13.93 14.80 830,571 -0.13(-0.87%)
Oct 02, 2023 15.36 15.50 14.43 14.93 509,338 -0.29(-1.91%)
Sep 29, 2023 15.44 15.48 15.05 15.22 596,887 +0.02(+0.13%)
Sep 28, 2023 14.70 15.30 14.52 15.20 421,407 +0.50(+3.40%)
Sep 27, 2023 14.89 15.55 14.37 14.70 354,127 -0.16(-1.08%)
Sep 26, 2023 15.50 16.25 14.81 14.86 570,061 -0.51(-3.32%)
Sep 25, 2023 15.72 15.60 15.25 15.37 610,016 -0.45(-2.84%)
Sep 22, 2023 16.02 16.28 15.39 15.82 994,697 -0.23(-1.43%)
Sep 21, 2023 15.74 16.08 14.73 16.05 1,017,505 +0.02(+0.12%)
Sep 20, 2023 17.29 17.35 16.00 16.03 798,521 -1.33(-7.66%)
Sep 19, 2023 18.93 19.03 17.15 17.36 937,559 -1.29(-6.92%)
Sep 18, 2023 16.17 19.34 16.03 18.65 1,759,318 +2.84(+17.96%)
Sep 15, 2023 14.87 16.03 14.85 15.81 4,397,909 +1.04(+7.04%)
Sep 14, 2023 14.58 14.86 13.78 14.77 970,091 +0.23(+1.58%)
Sep 13, 2023 16.51 16.69 14.46 14.54 911,163 -1.95(-11.83%)
Sep 12, 2023 15.23 16.78 15.23 16.49 1,502,212 +1.26(+8.27%)
Sep 11, 2023 14.12 15.92 13.95 15.23 1,518,161 +1.37(+9.88%)
Sep 08, 2023 14.20 14.52 13.78 13.86 398,941 -0.32(-2.26%)
Sep 07, 2023 13.87 14.24 13.51 14.18 679,252 +0.23(+1.65%)
Sep 06, 2023 13.89 14.47 13.38 13.95 520,200 +0.12(+0.87%)
Sep 05, 2023 13.89 16.04 13.71 13.83 2,090,670 +0.51(+3.83%)
Sep 01, 2023 14.31 14.45 12.94 13.32 627,026 -0.84(-5.93%)
Aug 31, 2023 14.30 14.56 13.68 14.16 789,129 -0.14(-0.98%)
Aug 30, 2023 14.41 14.94 14.17 14.30 401,974 -0.13(-0.90%)
Aug 29, 2023 14.56 15.39 14.33 14.43 484,446 -0.13(-0.89%)
Aug 28, 2023 13.60 14.71 13.60 14.56 432,217 +1.00(+7.37%)
Aug 25, 2023 13.68 13.89 13.18 13.56 166,976 -0.07(-0.51%)
Aug 24, 2023 13.94 14.18 13.62 13.63 196,158 -0.31(-2.22%)
Aug 23, 2023 14.03 14.41 13.85 13.94 260,873 -0.10(-0.71%)
Aug 22, 2023 13.86 14.07 13.44 14.04 261,917 +0.41(+3.01%)
Aug 21, 2023 12.66 14.00 12.66 13.63 460,645 +0.95(+7.49%)
Aug 18, 2023 12.03 12.81 11.80 12.68 219,738 +0.48(+3.93%)
Aug 17, 2023 13.12 13.40 12.00 12.20 307,347 -0.90(-6.87%)
Aug 16, 2023 13.64 13.64 12.45 13.10 314,968 -0.57(-4.17%)
Aug 15, 2023 13.43 14.03 13.23 13.67 283,699 +0.24(+1.79%)
Aug 14, 2023 13.66 14.08 13.23 13.43 356,329 -0.19(-1.40%)
Aug 11, 2023 12.54 13.83 12.51 13.62 632,827 +1.35(+11.00%)
Aug 10, 2023 12.77 13.28 12.24 12.27 488,778 -0.11(-0.89%)
Aug 09, 2023 12.21 12.70 12.11 12.38 219,252 +0.17(+1.39%)
Aug 08, 2023 11.85 12.45 11.85 12.21 211,374 +0.36(+3.04%)
Aug 07, 2023 12.02 12.22 11.80 11.85 248,799 -0.20(-1.66%)
Aug 04, 2023 12.48 12.48 11.81 12.05 230,043 -0.37(-2.98%)
Aug 03, 2023 12.40 12.62 12.29 12.42 151,456 -0.04(-0.32%)
Aug 02, 2023 12.43 12.81 12.19 12.46 164,483 -0.17(-1.35%)
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.