Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cabaletta Bio (CABA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.36 2.41 2.35 2.36 66,502
11th Dec 2025 (Thu) 2.45 2.51 2.36 2.36 87,043
10th Dec 2025 (Wed) 2.48 2.525 2.42 2.42 69,567
9th Dec 2025 (Tue) 2.48 2.545 2.45 2.50 103,844
8th Dec 2025 (Mon) 2.665 2.68 2.48 2.48 157,981
5th Dec 2025 (Fri) 2.56 2.70 2.52 2.55 109,321
4th Dec 2025 (Thu) 2.47 2.62 2.47 2.56 101,142
3rd Dec 2025 (Wed) 2.35 2.555 2.33 2.50 143,980
2nd Dec 2025 (Tue) 2.45 2.47 2.33 2.34 183,961
1st Dec 2025 (Mon) 2.44 2.50 2.41 2.43 71,113
28th Nov 2025 (Fri) 2.38 2.685 2.35 2.57 244,571
27th Nov 2025 (Thu) 2.22 2.445 2.195 2.37 239,394
26th Nov 2025 (Wed) 2.22 2.445 2.195 2.37 238,202
25th Nov 2025 (Tue) 2.23 2.275 2.12 2.20 279,946
24th Nov 2025 (Mon) 2.10 2.31 2.08 2.30 118,623
21st Nov 2025 (Fri) 2.17 2.18 2.01 2.08 77,528
20th Nov 2025 (Thu) 2.33 2.36 2.33 2.24 1,413
19th Nov 2025 (Wed) 2.34 2.34 2.205 2.24 42,807
18th Nov 2025 (Tue) 2.34 2.445 2.305 2.34 43,396
17th Nov 2025 (Mon) 2.30 2.575 2.28 2.39 73,021
14th Nov 2025 (Fri) 2.28 2.395 2.185 2.31 157,910
13th Nov 2025 (Thu) 2.42 2.45 2.24 2.34 83,954
12th Nov 2025 (Wed) 2.485 2.52 2.385 2.45 172,816
11th Nov 2025 (Tue) 2.465 2.66 2.44 2.47 244,670
10th Nov 2025 (Mon) 2.57 2.62 2.36 2.43 221,519
7th Nov 2025 (Fri) 2.43 2.555 2.31 2.55 143,709
6th Nov 2025 (Thu) 2.595 2.65 2.46 2.48 108,523
5th Nov 2025 (Wed) 2.70 2.70 2.475 2.61 161,855
4th Nov 2025 (Tue) 3.55 3.55 3.01 3.01 0
3rd Nov 2025 (Mon) 3.55 3.575 2.75 3.01 519,231
31st Oct 2025 (Fri) 2.57 3.67 2.56 3.61 1,958,783
30th Oct 2025 (Thu) 2.48 2.51 2.395 2.47 114,404
29th Oct 2025 (Wed) 2.74 2.745 2.47 2.50 120,225
28th Oct 2025 (Tue) 2.76 2.89 2.69 2.74 78,061
27th Oct 2025 (Mon) 2.54 2.85 2.49 2.79 203,027
24th Oct 2025 (Fri) 2.40 2.515 2.36 2.47 115,188
23rd Oct 2025 (Thu) 2.46 2.47 2.365 2.41 78,625
22nd Oct 2025 (Wed) 2.71 2.71 2.385 2.45 119,285
21st Oct 2025 (Tue) 2.80 2.82 2.60 2.74 136,265
20th Oct 2025 (Mon) 2.90 3.005 2.79 2.82 170,206
17th Oct 2025 (Fri) 2.88 2.92 2.775 2.85 109,066
16th Oct 2025 (Thu) 2.93 3.075 2.825 2.88 162,743
15th Oct 2025 (Wed) 2.87 2.96 2.665 2.90 202,931
14th Oct 2025 (Tue) 2.425 2.89 2.37 2.89 270,406
13th Oct 2025 (Mon) 2.47 2.575 2.245 2.49 639,072
FTSE 100 Latest
Value9,649.03
Change-54.13