MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CABA — Cabaletta Bio, Inc. Common Stock
NasdaqCabaletta Bio, Inc. Common Stock
$2.00
+0.11(+5.82%)
- O
- 1.94
- H
- 2.01
- L
- 1.83
- V
- 5.69M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.00
Period Return+56.25%
Period High$4.23
Period Low$1.11
Avg Daily Volume3.41M
Total Trading Days365
CABA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.94 | $2.01 | $1.83 | $2.00 | +$0.11 | +5.82% | 5,687,370 | $1.92 | $1.83 $2.01 |
| Oct 1, 2026 | $1.92 | $1.97 | $1.86 | $1.89 | $-0.03 | -1.56% | 8,535,361 | $1.90 | $1.86 $1.97 |
| Sep 30, 2026 | $2.01 | $2.01 | $1.90 | $1.92 | $-0.06 | -3.03% | 8,052,162 | $1.94 | $1.90 $2.01 |
| Sep 29, 2026 | $2.01 | $2.03 | $1.95 | $1.98 | $-0.02 | -1.00% | 4,193,308 | $1.99 | $1.95 $2.03 |
| Sep 28, 2026 | $2.06 | $2.07 | $1.98 | $2.00 | $-0.07 | -3.38% | 5,436,991 | $2.01 | $1.98 $2.07 |
| Sep 25, 2026 | $2.17 | $2.17 | $2.05 | $2.07 | $-0.09 | -3.94% | 3,097,254 | $2.10 | $2.05 $2.17 |
| Sep 24, 2026 | $2.23 | $2.23 | $2.06 | $2.16 | $-0.07 | -2.93% | 5,589,960 | $2.14 | $2.06 $2.23 |
| Sep 23, 2026 | $2.53 | $2.56 | $2.19 | $2.22 | $-0.28 | -11.20% | 8,677,229 | $2.28 | $2.19 $2.56 |
| Sep 22, 2026 | $2.48 | $2.60 | $2.46 | $2.50 | +$0.04 | +1.63% | 5,313,653 | $2.52 | $2.46 $2.60 |
| Sep 21, 2026 | $2.64 | $2.65 | $2.45 | $2.46 | $-0.09 | -3.53% | 4,731,213 | $2.51 | $2.45 $2.65 |
| Sep 18, 2026 | $2.55 | $2.61 | $2.52 | $2.55 | $-0.03 | -1.16% | 12,484,814 | $2.56 | $2.52 $2.61 |
| Sep 17, 2026 | $2.52 | $2.59 | $2.50 | $2.58 | +$0.09 | +3.61% | 4,258,078 | $2.55 | $2.50 $2.59 |
| Sep 16, 2026 | $2.65 | $2.68 | $2.48 | $2.49 | $-0.11 | -4.05% | 6,144,877 | $2.55 | $2.48 $2.68 |
| Sep 15, 2026 | $2.89 | $2.92 | $2.57 | $2.60 | $-0.32 | -10.82% | 7,072,022 | $2.66 | $2.57 $2.92 |
| Sep 14, 2026 | $2.72 | $3.04 | $2.71 | $2.91 | +$0.18 | +6.59% | 6,228,996 | $2.91 | $2.71 $3.04 |
| Sep 11, 2026 | $2.77 | $2.89 | $2.67 | $2.73 | $-0.01 | -0.36% | 7,437,306 | $2.78 | $2.67 $2.89 |
| Sep 10, 2026 | $2.85 | $2.88 | $2.69 | $2.74 | $-0.17 | -5.84% | 7,077,188 | $2.76 | $2.69 $2.88 |
| Sep 9, 2026 | $3.28 | $3.28 | $2.90 | $2.91 | $-0.36 | -11.01% | 6,514,249 | $3.06 | $2.90 $3.28 |
| Sep 8, 2026 | $3.43 | $3.48 | $3.26 | $3.27 | $-0.20 | -5.76% | 3,071,407 | $3.34 | $3.26 $3.48 |
| Sep 4, 2026 | $3.46 | $3.60 | $3.40 | $3.47 | $-0.01 | -0.29% | 4,893,142 | $3.47 | $3.40 $3.60 |
| Sep 3, 2026 | $3.63 | $3.75 | $3.47 | $3.48 | $-0.10 | -2.74% | 7,437,331 | $3.60 | $3.47 $3.75 |
| Sep 2, 2026 | $3.27 | $3.58 | $3.25 | $3.58 | +$0.28 | +8.42% | 8,033,727 | $3.46 | $3.25 $3.58 |
| Sep 1, 2026 | $3.00 | $3.32 | $2.84 | $3.30 | +$0.19 | +6.11% | 6,647,981 | $3.14 | $2.84 $3.32 |
| Aug 31, 2026 | $3.11 | $3.21 | $3.08 | $3.11 | $-0.01 | -0.32% | 3,030,486 | $3.13 | $3.08 $3.21 |
| Aug 28, 2026 | $3.36 | $3.38 | $3.11 | $3.12 | $-0.26 | -7.69% | 3,239,398 | $3.23 | $3.11 $3.38 |
| Aug 27, 2026 | $3.24 | $3.45 | $3.23 | $3.38 | +$0.13 | +4.00% | 3,801,021 | $3.35 | $3.23 $3.45 |
| Aug 26, 2026 | $3.20 | $3.27 | $3.17 | $3.25 | +$0.03 | +0.93% | 2,486,357 | $3.24 | $3.17 $3.27 |
| Aug 25, 2026 | $3.14 | $3.28 | $3.11 | $3.22 | +$0.12 | +3.87% | 3,970,738 | $3.22 | $3.11 $3.28 |
| Aug 24, 2026 | $3.09 | $3.17 | $3.01 | $3.10 | $-0.03 | -0.96% | 3,107,920 | $3.11 | $3.01 $3.17 |
| Aug 21, 2026 | $3.20 | $3.34 | $3.09 | $3.13 | $-0.06 | -1.88% | 4,404,533 | $3.22 | $3.09 $3.34 |