NASDAQ:CABA | Historical Stock Price | Cabaletta Bio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.60$1.27$2.72$5.78$12.32$26.252019-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.48$12.48177,300——
2020-12-30$12.25$12.2572,200——
2020-12-29$12.47$12.4790,500——
2020-12-28$12.56$12.56128,800——
2020-12-24$12.33$12.3353,400——
2020-12-23$12.73$12.73130,500——
2020-12-22$12.83$12.83155,600——
2020-12-21$12.50$12.50139,900——
2020-12-18$12.99$12.99506,400——
2020-12-17$14.18$14.18182,200——
2020-12-16$13.70$13.70185,900——
2020-12-15$14.92$14.92160,900——
2020-12-14$14.85$14.85135,600——
2020-12-11$14.97$14.9775,800——
2020-12-10$15.60$15.6073,600——
2020-12-09$15.46$15.4666,200——
2020-12-08$15.66$15.6688,300——
2020-12-07$15.80$15.8060,600——
2020-12-04$15.53$15.5331,200——
2020-12-03$14.95$14.9520,500——
2020-12-02$15.38$15.3867,700——
2020-12-01$14.87$14.8787,600——
2020-11-30$14.88$14.8882,500——
2020-11-27$15.03$15.0356,000——
2020-11-25$14.09$14.0977,700——
2020-11-24$14.40$14.4059,200——
2020-11-23$14.35$14.3532,900——
2020-11-20$14.11$14.1155,400——
2020-11-19$13.43$13.4349,700——
2020-11-18$12.64$12.6449,600——
2020-11-17$13.53$13.5360,400——
2020-11-16$14.02$14.0297,000——
2020-11-13$14.01$14.0183,000——
2020-11-12$13.75$13.7540,200——
2020-11-11$13.95$13.9555,700——
2020-11-10$13.49$13.4996,700——
2020-11-09$13.08$13.0889,700——
2020-11-06$13.29$13.2951,000——
2020-11-05$12.54$12.5439,600——
2020-11-04$12.14$12.1449,800——
2020-11-03$12.32$12.3238,600——
2020-11-02$11.45$11.4557,100——
2020-10-30$11.57$11.5743,400——
2020-10-29$12.22$12.2251,000——
2020-10-28$11.82$11.8254,400——
2020-10-27$11.84$11.8439,300——
2020-10-26$11.95$11.9556,900——
2020-10-23$12.06$12.0643,200——
2020-10-22$11.59$11.5941,900——
2020-10-21$11.55$11.5549,500——
2020-10-20$11.97$11.9733,200——
2020-10-19$12.05$12.0569,100——
2020-10-16$12.15$12.1587,900——
2020-10-15$11.11$11.1148,600——
2020-10-14$10.97$10.9751,100——
2020-10-13$11.70$11.7096,600——
2020-10-12$11.28$11.2856,100——
2020-10-09$10.81$10.8154,500——
2020-10-08$11.00$11.0041,000——
2020-10-07$10.99$10.9947,600——
2020-10-06$10.91$10.9147,800——
2020-10-05$11.20$11.2086,800——
2020-10-02$9.81$9.8152,600——
2020-10-01$10.04$10.0464,600——
2020-09-30$10.84$10.8460,500——
2020-09-29$10.47$10.4754,600——
2020-09-28$10.44$10.4473,900——
2020-09-25$10.44$10.4465,400——
2020-09-24$9.71$9.7173,000——
2020-09-23$9.75$9.7581,900——
2020-09-22$10.87$10.87125,200——
2020-09-21$10.78$10.78138,400——
2020-09-18$11.68$11.68302,300——
2020-09-17$11.77$11.77129,400——
2020-09-16$12.01$12.01162,800——
2020-09-15$11.60$11.60147,300——
2020-09-14$12.01$12.01141,200——
2020-09-11$10.65$10.6555,100——
2020-09-10$10.33$10.3365,200——
2020-09-09$10.65$10.6560,300——
2020-09-08$10.69$10.69129,300——
2020-09-04$9.91$9.9172,000——
2020-09-03$10.07$10.0766,200——
2020-09-02$10.15$10.1556,100——
2020-09-01$9.80$9.80136,000——
2020-08-31$10.55$10.55108,200——
2020-08-28$11.00$11.0043,600——
2020-08-27$10.79$10.7999,900——
2020-08-26$11.06$11.0647,200——
2020-08-25$11.35$11.3562,600——
2020-08-24$11.24$11.2477,300——
2020-08-21$11.99$11.99118,100——
2020-08-20$11.69$11.6981,100——
2020-08-19$11.65$11.6539,200——
2020-08-18$12.09$12.0953,900——
2020-08-17$12.15$12.1589,300——
2020-08-14$11.46$11.4663,200——
2020-08-13$11.48$11.4865,700——
2020-08-12$11.67$11.6791,200——
2020-08-11$12.31$12.3170,600——
2020-08-10$13.09$13.09150,800——
2020-08-07$12.52$12.52115,400——
2020-08-06$12.55$12.55103,500——
2020-08-05$11.77$11.7777,800——
2020-08-04$12.27$12.2773,300——
2020-08-03$12.13$12.1360,500——
2020-07-31$11.43$11.43108,300——
2020-07-30$11.40$11.4077,700——
2020-07-29$12.14$12.14115,000——
2020-07-28$13.03$13.0379,400——
2020-07-27$12.60$12.6046,600——
2020-07-24$12.34$12.34133,500——
2020-07-23$12.89$12.89136,500——
2020-07-22$12.82$12.8285,300——
2020-07-21$12.97$12.97180,700——
2020-07-20$14.41$14.41187,400——
2020-07-17$13.24$13.24148,000——
2020-07-16$11.95$11.9595,300——
2020-07-15$11.90$11.90193,500——
2020-07-14$10.97$10.97116,600——
2020-07-13$10.92$10.92132,700——
2020-07-10$11.33$11.3395,600——
2020-07-09$11.45$11.45125,900——
2020-07-08$11.23$11.23332,600——
2020-07-07$11.21$11.21178,100——
2020-07-06$11.35$11.35101,900——
2020-07-02$11.31$11.3187,100——
2020-07-01$11.28$11.28154,800——
2020-06-30$11.14$11.14171,500——
2020-06-29$11.28$11.28625,200——
2020-06-26$10.92$10.922,748,900——
2020-06-25$9.78$9.78250,600——
2020-06-24$8.19$8.1997,400——
2020-06-23$8.07$8.0755,300——
2020-06-22$7.87$7.8792,100——
2020-06-19$8.57$8.57171,900——
2020-06-18$7.31$7.3161,000——
2020-06-17$7.32$7.3247,900——
2020-06-16$7.61$7.6182,100——
2020-06-15$7.48$7.48155,200——
2020-06-12$7.81$7.8173,900——
2020-06-11$7.05$7.05109,800——
2020-06-10$8.56$8.5685,800——
2020-06-09$8.46$8.4674,300——
2020-06-08$8.75$8.75151,900——
2020-06-05$8.47$8.4768,000——
2020-06-04$8.13$8.1376,300——
2020-06-03$7.90$7.90145,000——
2020-06-02$8.40$8.40148,800——
2020-06-01$8.61$8.61235,500——
2020-05-29$8.55$8.5592,600——
2020-05-28$8.32$8.32101,100——
2020-05-27$8.18$8.18129,200——
2020-05-26$7.51$7.51152,400——
2020-05-22$7.38$7.3847,500——
2020-05-21$7.46$7.4670,700——
2020-05-20$7.47$7.47159,600——
2020-05-19$7.08$7.0886,600——
2020-05-18$7.12$7.1290,700——
2020-05-15$7.05$7.0588,600——
2020-05-14$6.96$6.96184,900——
2020-05-13$6.95$6.9577,600——
2020-05-12$6.91$6.91181,900——
2020-05-11$7.66$7.66142,000——
2020-05-08$7.66$7.6662,200——
2020-05-07$7.43$7.4343,900——
2020-05-06$7.43$7.4387,600——
2020-05-05$7.21$7.21133,200——
2020-05-04$6.90$6.9073,000——
2020-05-01$7.20$7.2062,900——
2020-04-30$7.25$7.25102,700——
2020-04-29$8.06$8.06165,600——
2020-04-28$7.18$7.18163,700——
2020-04-27$7.10$7.10197,200——
2020-04-24$6.39$6.39166,400——
2020-04-23$6.45$6.45102,400——
2020-04-22$6.75$6.7585,200——
2020-04-21$6.46$6.4679,100——
2020-04-20$6.65$6.65122,400——
2020-04-17$6.85$6.85105,600——
2020-04-16$6.69$6.6955,800——
2020-04-15$6.94$6.9454,700——
2020-04-14$7.38$7.3850,600——
2020-04-13$7.28$7.28105,400——
2020-04-09$7.48$7.4856,100——
2020-04-08$7.18$7.1849,200——
2020-04-07$6.65$6.6559,200——
2020-04-06$7.30$7.3092,000——
2020-04-03$6.73$6.7322,500——
2020-04-02$6.82$6.8217,400——
2020-04-01$6.76$6.7663,900——
2020-03-31$7.30$7.3056,800——
2020-03-30$7.25$7.2565,500——
2020-03-27$7.28$7.28113,800——
2020-03-26$7.98$7.98131,700——
2020-03-25$7.45$7.45121,900——
2020-03-24$7.06$7.0690,000——
2020-03-23$7.12$7.1259,400——
2020-03-20$7.33$7.33139,800——
2020-03-19$6.24$6.2490,100——
2020-03-18$6.00$6.0067,000——
2020-03-17$7.31$7.3186,100——
2020-03-16$7.01$7.0181,200——
2020-03-13$8.00$8.0088,800——
2020-03-12$8.91$8.9150,500——
2020-03-11$11.23$11.2314,900——
2020-03-10$12.66$12.6632,500——
2020-03-09$12.73$12.7316,000——
2020-03-06$14.35$14.3524,500——
2020-03-05$15.22$15.2228,600——
2020-03-04$16.41$16.4132,100——
2020-03-03$15.49$15.4933,200——
2020-03-02$14.99$14.9944,300——
2020-02-28$14.94$14.9473,900——
2020-02-27$15.40$15.4032,000——
2020-02-26$16.44$16.4432,200——
2020-02-25$14.60$14.6054,900——
2020-02-24$14.33$14.3362,600——
2020-02-21$15.97$15.9757,500——
2020-02-20$16.49$16.4952,400——
2020-02-19$16.83$16.8377,100——
2020-02-18$18.55$18.5556,100——
2020-02-14$15.86$15.8658,200——
2020-02-13$15.74$15.7434,100——
2020-02-12$15.26$15.2623,600——
2020-02-11$15.42$15.4233,400——
2020-02-10$15.05$15.0526,800——
2020-02-07$15.46$15.4656,300——
2020-02-06$16.45$16.4556,200——
2020-02-05$15.94$15.9440,700——
2020-02-04$15.28$15.2836,100——
2020-02-03$15.59$15.59124,200——
2020-01-31$16.43$16.4329,000——
2020-01-30$17.12$17.1244,100——
2020-01-29$18.67$18.6798,000——
2020-01-28$16.46$16.4643,400——
2020-01-27$17.63$17.6377,300——
2020-01-24$17.47$17.4753,900——
2020-01-23$17.15$17.1594,700——
2020-01-22$16.37$16.3749,500——
2020-01-21$16.17$16.1751,000——
2020-01-17$16.37$16.37100,600——
2020-01-16$16.27$16.2781,400——
2020-01-15$16.00$16.0076,800——
2020-01-14$15.32$15.3240,400——
2020-01-13$14.35$14.3536,400——
2020-01-10$13.89$13.8967,800——
2020-01-09$14.54$14.54108,100——
2020-01-08$15.40$15.40103,700——
2020-01-07$15.53$15.53145,200——
2020-01-06$16.06$16.06216,500——
2020-01-03$13.88$13.8891,600——
2020-01-02$13.90$13.90143,300——