Cabaletta Bio Inc (CABA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -10.9022556391 | 7.98 | 8.1 | 6.83 | 1008849 | 7.43867388 | CS |
| 4 | -1.25 | -14.95215311 | 8.36 | 8.77 | 6.83 | 1129239 | 7.52767542 | CS |
| 12 | -3.35 | -32.0267686424 | 10.46 | 13.5 | 6.83 | 1256092 | 9.8081088 | CS |
| 26 | -13.25 | -65.0785854617 | 20.36 | 26.35 | 6.83 | 1149917 | 14.14940755 | CS |
| 52 | -6.34 | -47.1375464684 | 13.45 | 26.35 | 6.83 | 1047819 | 15.24531312 | CS |
| 156 | -1.1 | -13.3982947625 | 8.21 | 26.35 | 0.59 | 760461 | 9.63155711 | CS |
| 260 | -2.34 | -24.7619047619 | 9.45 | 26.35 | 0.59 | 517845 | 9.7323175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 7.09 | -0.1 | -1.39 | 7.14 | 7.28 | 7.05 | 409716 |
| 1721687700 | 7.19 | 0.1 | 1.41 | 7.15 | 7.2774 | 6.83 | 798723 |
| 1721428500 | 7.09 | 0.03 | 0.42 | 7.1 | 7.46 | 6.94 | 862732 |
| 1721342100 | 7.06 | -0.5 | -6.61 | 7.59 | 7.6899 | 7.06 | 765943 |
| 1721255700 | 7.56 | -0.3 | -3.82 | 7.76 | 7.88 | 7.29 | 1597844 |
| 1721169300 | 7.86 | 0.05 | 0.64 | 7.98 | 8.1 | 7.8 | 1240452 |
| 1721082900 | 7.81 | -0.43 | -5.22 | 8.28 | 8.44 | 7.71 | 1129924 |
| 1720823700 | 8.24 | 0.04 | 0.49 | 8.41 | 8.77 | 7.93 | 769143 |
| 1720737300 | 8.2 | 0.31 | 3.93 | 8.13 | 8.61 | 8 | 1089919 |
| 1720650900 | 7.89 | 0.11 | 1.41 | 7.9 | 7.93 | 7.53 | 627841 |
| 1720564500 | 7.78 | 0.22 | 2.91 | 7.54 | 7.79 | 7.17 | 717189 |
| 1720478100 | 7.56 | 0.51 | 7.23 | 7.14 | 7.57 | 7.075 | 683938 |
| 1720218900 | 7.05 | -0.5 | -6.62 | 7.52 | 7.549 | 6.92 | 713573 |
| 1720040640 | 7.55 | 0.16 | 2.17 | 7.39 | 7.81 | 7.235 | 509395 |
| 1719959700 | 7.39 | -0.42 | -5.38 | 7.77 | 7.9 | 7.39 | 850507 |
| 1719873300 | 7.81 | 0.47 | 6.40 | 7.42 | 7.88 | 7.29 | 948348 |
| 1719614100 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1719527700 | 7.34 | 0.08 | 1.10 | 7.28 | 7.48 | 6.98 | 2103664 |
| 1719441300 | 7.26 | 0.04 | 0.48 | 7.18 | 7.42 | 6.9 | 1102661 |
| 1719354900 | 7.225 | -1.13 | -13.47 | 8.36 | 8.3699999 | 7.225 | 1778398 |
| 1719268500 | 8.35 | -0.13 | -1.53 | 8.59 | 9.05 | 8.32 | 695453 |
| 1719009300 | 8.48 | 0.15 | 1.80 | 8.5 | 9.2497 | 8.17 | 4106784 |
| 1718922900 | 8.33 | -0.02 | -0.24 | 8.27 | 8.41 | 7.78 | 1605146 |
| 1718750100 | 8.35 | -1.01 | -10.79 | 9.41 | 9.41 | 7.635 | 3458103 |
| 1718663700 | 9.36 | -1.3 | -12.20 | 10.54 | 10.54 | 9.25 | 2208166 |
| 1718404500 | 10.66 | -1.9 | -15.13 | 13.48 | 13.5 | 10 | 4729622 |
| 1718318100 | 12.56 | 0.4 | 3.29 | 12.23 | 13.2 | 11.8 | 1160742 |
| 1718231700 | 12.16 | 1.09 | 9.85 | 11.57 | 13.09 | 11.3 | 1594615 |
| 1718145300 | 11.07 | 0.08 | 0.73 | 10.78 | 11.21 | 10.62 | 879536 |
| 1718058900 | 10.99 | 0.45 | 4.27 | 10.34 | 11.4 | 10 | 796473 |
| 1717799700 | 10.54 | -0.48 | -4.36 | 10.9 | 11.31 | 10.34 | 779277 |
| 1717713300 | 11.02 | -0.15 | -1.34 | 11.17 | 11.35 | 10.88 | 883313 |
| 1717626900 | 11.17 | 1.23 | 12.37 | 9.89 | 11.27 | 9.52 | 1348293 |
| 1717540500 | 9.94 | -0.07 | -0.70 | 10 | 10.5256 | 9.85 | 1034259 |
| 1717454100 | 10.01 | -0.18 | -1.77 | 10.38 | 11.31 | 9.83 | 1485250 |
| 1717194900 | 10.19 | 0.26 | 2.62 | 9.94 | 10.27 | 9.78 | 1255750 |
| 1717108500 | 9.93 | -0.12 | -1.19 | 10.09 | 10.26 | 9.72 | 731385 |
| 1717022100 | 10.05 | -0.62 | -5.81 | 10.46 | 10.5 | 10.03 | 700872 |
| 1716935700 | 10.67 | -0.25 | -2.29 | 11.15 | 11.2 | 10.53 | 583305 |
| 1716590100 | 10.92 | -0.29 | -2.59 | 11.3 | 11.5 | 10.88 | 506435 |
| 1716503700 | 11.21 | -0.6 | -5.08 | 11.89 | 11.89 | 10.82 | 870768 |
| 1716417300 | 11.81 | -0.38 | -3.12 | 12.02 | 12.16 | 11.5612 | 783208 |
| 1716330900 | 12.19 | -0.69 | -5.36 | 12.78 | 13.14 | 11.98 | 1137050 |
| 1716244500 | 12.88 | 0.53 | 4.29 | 12.35 | 12.9125 | 12.31 | 843790 |
| 1715985300 | 12.35 | -0.27 | -2.14 | 12.68 | 12.83 | 12.245 | 944852 |
| 1715898900 | 12.62 | -0.07 | -0.55 | 12.52 | 12.81 | 12.22 | 676975 |
| 1715812500 | 12.69 | 1.46 | 13.00 | 12.28 | 13.12 | 11.79 | 1105106 |
| 1715726100 | 11.23 | -0.05 | -0.44 | 11.39 | 11.69 | 11.09 | 469858 |
| 1715639700 | 11.28 | 0.02 | 0.18 | 11.3 | 11.81 | 11.2 | 625279 |
| 1715380500 | 11.26 | -0.96 | -7.86 | 12.33 | 12.5694 | 11.17 | 859502 |
| 1715294100 | 12.22 | 0.14 | 1.16 | 12.17 | 12.68 | 11.86 | 775272 |
| 1715207700 | 12.08 | -0.66 | -5.18 | 12.63 | 12.81 | 11.81 | 1079178 |
| 1715121300 | 12.74 | -0.12 | -0.93 | 12.96 | 13.25 | 12.55 | 1087175 |
| 1715034900 | 12.86 | 0.47 | 3.79 | 12.35 | 13.295 | 12.3 | 1031679 |
| 1714775700 | 12.39 | -0.21 | -1.67 | 12.83 | 13 | 12.2 | 817375 |
| 1714689300 | 12.6 | 0.19 | 1.53 | 12.51 | 13.1 | 12.18 | 1808592 |
| 1714602900 | 12.41 | 1.77 | 16.58 | 10.6 | 12.69 | 10.555 | 2809301 |
| 1714516500 | 10.645 | 0.16 | 1.57 | 10.46 | 10.785 | 10.14 | 1934197 |
| 1714430100 | 10.48 | -0.53 | -4.81 | 11.24 | 11.385 | 9.75 | 5070508 |
| 1714170900 | 11.01 | -1.17 | -9.61 | 12.3 | 12.3 | 10.99 | 2916597 |
| 1714084500 | 12.18 | -0.78 | -6.02 | 12.47 | 12.675 | 11.68 | 2048964 |
| 1713998100 | 12.96 | -0.34 | -2.56 | 13.46 | 13.67 | 12.9 | 931295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
