Australia markets closed

Cabaletta Bio, Inc. (CABA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.26-0.96 (-7.86%)
At close: 04:00PM EDT
11.49 +0.23 (+2.04%)
After hours: 07:48PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202412.3312.5711.1711.2611.26859,500
09 May 202412.1712.6811.8612.2212.22775,300
08 May 202412.6312.8111.8112.0812.081,079,200
07 May 202412.9113.2512.5512.7412.741,087,200
06 May 202412.3513.3012.3012.8612.861,031,700
03 May 202412.8313.0012.2012.3912.39817,400
02 May 202412.5113.1012.1812.6012.601,808,600
01 May 202410.6012.6910.5612.4112.412,809,300
30 Apr 202410.4610.7810.1410.6510.651,934,200
29 Apr 202411.2411.399.7510.4810.485,070,500
26 Apr 202412.3012.3010.9911.0111.012,916,600
25 Apr 202412.4712.6811.6812.1812.182,049,000
24 Apr 202413.4613.6712.9012.9612.96931,300
23 Apr 202413.4714.0213.3013.3213.32761,500
22 Apr 202413.4313.5912.8813.3213.32985,800
19 Apr 202413.9014.2813.0813.3413.341,177,600
18 Apr 202415.0015.0013.7913.9713.971,145,300
17 Apr 202416.3616.3615.1115.1515.151,133,800
16 Apr 202415.9116.4315.8516.2916.29649,800
15 Apr 202417.1017.5616.0016.1816.181,019,100
12 Apr 202417.7418.4416.8317.0317.031,005,200
11 Apr 202418.0318.1217.4517.9117.91770,900
10 Apr 202418.2018.5317.5917.8617.861,047,000
09 Apr 202417.9919.0417.6918.8218.821,117,000
08 Apr 202417.0018.3316.8518.0418.041,051,800
05 Apr 202415.9517.1015.8016.9816.98980,400
04 Apr 202416.7917.3716.0016.1116.111,482,800
03 Apr 202416.3416.7416.2116.4416.44605,100
02 Apr 202416.3416.7716.3416.4916.49505,900
01 Apr 202416.9316.9616.2416.8216.82857,700
28 Mar 202417.1517.4816.8517.0617.061,780,500
27 Mar 202417.1117.2116.6017.1517.15987,800
26 Mar 202416.9317.1616.6116.9616.96855,000
25 Mar 202417.7118.0016.6616.7916.791,075,600
22 Mar 202416.9118.4116.8817.3517.351,177,200
21 Mar 202418.1018.3116.3117.5417.541,561,200
20 Mar 202418.0018.2617.3318.1218.12786,900
19 Mar 202417.7718.7217.4418.0018.001,120,900
18 Mar 202418.4719.0617.2017.9817.981,326,200
15 Mar 202418.7519.6318.1818.7418.742,690,000
14 Mar 202419.9320.2418.7718.9618.961,441,200
13 Mar 202420.8021.2419.9420.2420.24946,800
12 Mar 202420.3720.9019.8220.7120.71837,200
11 Mar 202422.3422.7520.3020.3820.381,359,000
08 Mar 202422.6523.1721.8022.4722.471,046,200
07 Mar 202422.5023.1722.1022.3422.34848,300
06 Mar 202422.2022.6621.5922.5622.56708,200
05 Mar 202421.9822.5521.0621.6821.68654,000
04 Mar 202423.9323.9821.5321.9721.97650,300
01 Mar 202423.0924.6722.9223.9723.97930,200
29 Feb 202423.5624.0422.5622.8822.88685,400
28 Feb 202424.0624.8523.0123.0523.05669,300
27 Feb 202423.6224.4923.5524.3224.321,196,000
26 Feb 202422.5123.7722.4623.5423.54521,700
23 Feb 202422.0022.7121.8122.3922.39414,700
22 Feb 202422.1422.9621.8322.1922.19428,000
21 Feb 202422.5922.8121.7722.0522.05421,900
20 Feb 202422.5623.1122.3022.7022.70536,500
16 Feb 202423.5723.8522.6922.8622.86685,300
15 Feb 202424.1925.0523.6923.9023.90711,900
14 Feb 202423.9824.5623.5923.8523.85631,700
13 Feb 202424.1524.6722.7223.4223.42904,200
12 Feb 202424.8926.1024.8925.0025.001,406,100
09 Feb 202425.7825.8924.8525.0025.00750,300
08 Feb 202423.5826.3523.3525.3825.382,490,500
07 Feb 202422.6523.9922.4223.5923.59926,300
06 Feb 202422.5023.0022.0022.6522.65702,900
05 Feb 202422.9124.2422.1022.5722.571,163,400
02 Feb 202420.1522.6020.1522.0322.031,510,500
01 Feb 202420.7021.0620.1820.5820.58644,900
31 Jan 202421.0321.6620.3720.4820.48935,100
30 Jan 202422.7822.7820.4621.1621.16878,400
29 Jan 202422.2623.6522.1523.1523.15600,300
26 Jan 202422.3523.1421.8622.2822.28481,900
25 Jan 202420.8322.3420.5422.2822.28808,800
24 Jan 202420.5020.8520.0520.5020.50505,900
23 Jan 202420.3620.6219.9320.2220.22608,700
22 Jan 202419.4720.5019.4720.4720.47765,700
19 Jan 202420.8420.8419.1119.4819.481,156,400
18 Jan 202420.7921.6419.6920.4820.48895,600
17 Jan 202421.0121.3820.2320.7020.70803,600
16 Jan 202420.9821.7120.1121.4021.401,184,400
12 Jan 202421.7921.8420.9621.2021.20582,700
11 Jan 202422.0222.0921.1621.5121.511,038,300
10 Jan 202423.8624.0721.8922.4422.44866,300
09 Jan 202424.2424.6223.8023.9423.94597,200
08 Jan 202422.4824.4722.2924.2424.241,081,600
05 Jan 202421.8822.4921.1822.3022.30954,900
04 Jan 202422.0222.6221.6622.1522.15572,500
03 Jan 202421.9823.3321.5121.8221.82632,300
02 Jan 202422.5323.0421.6922.1622.16972,900
29 Dec 202323.3723.5022.4422.7022.70729,400
28 Dec 202323.3023.7322.9223.3323.33486,000
27 Dec 202323.2723.7723.2323.3623.36600,300
26 Dec 202322.5023.4522.0723.3023.30912,900
22 Dec 202322.1422.7222.0022.1422.14635,100
21 Dec 202321.6022.2021.0222.1422.14671,900
20 Dec 202322.0822.5921.2221.2721.272,578,100
19 Dec 202321.0022.4120.7622.3522.35848,700
18 Dec 202320.4121.0019.6420.8620.86732,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...