Cabaletta Bio

CABA
🏛️ usa →
2.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.09 9.64 8.39 9.25 0.6M
2022-12-29 7.99 9.95 7.98 9.27 1.3M
2022-12-28 7.32 8.18 7.31 8.06 0.3M
2022-12-27 8.56 8.56 7.27 7.63 0.7M
2022-12-23 9.19 9.27 7.55 8.48 1.2M
2022-12-22 8.50 9.86 8.50 9.30 2.0M
2022-12-21 7.38 8.90 7.21 8.52 2.2M
2022-12-20 6.16 7.14 6.10 7.13 0.8M
2022-12-19 6.83 6.84 5.90 6.22 0.6M
2022-12-16 6.58 7.39 6.20 6.79 1.6M
2022-12-15 6.67 6.87 6.39 6.75 0.5M
2022-12-14 5.46 7.30 5.38 6.81 1.2M
2022-12-13 5.57 5.82 5.32 5.37 0.6M
2022-12-12 6.02 6.16 5.19 5.50 0.9M
2022-12-09 5.53 6.00 5.11 5.96 0.6M
2022-12-08 5.45 6.17 5.08 5.53 1.9M
2022-12-07 5.02 5.62 4.99 5.52 0.8M
2022-12-06 4.92 5.02 4.43 5.00 1.0M
2022-12-05 4.94 5.34 4.82 4.97 0.6M
2022-12-02 4.68 5.00 4.60 4.94 0.5M
2022-12-01 4.58 5.16 4.48 4.68 1.5M
2022-11-30 3.88 4.48 3.88 4.48 1.0M
2022-11-29 3.64 3.90 3.47 3.88 0.3M
2022-11-28 3.48 3.88 3.44 3.55 0.5M
2022-11-25 3.50 3.55 3.32 3.48 0.1M
2022-11-23 3.59 3.68 3.32 3.53 0.3M
2022-11-22 3.33 3.66 3.22 3.59 0.7M
2022-11-21 3.89 3.94 3.22 3.35 1.4M
2022-11-18 3.61 3.99 3.47 3.89 0.8M
2022-11-17 3.67 3.77 3.46 3.58 1.1M
2022-11-16 3.65 3.93 3.34 3.78 1.9M
2022-11-15 3.15 3.58 2.91 3.57 1.4M
2022-11-14 2.37 3.12 2.34 3.11 2.3M
2022-11-11 2.01 2.44 2.00 2.38 0.8M
2022-11-10 2.03 2.08 1.95 2.03 0.7M
2022-11-09 2.07 2.14 1.90 1.94 0.5M
2022-11-08 2.15 2.20 2.05 2.16 0.5M
2022-11-07 2.21 2.22 2.01 2.18 0.4M
2022-11-04 2.40 2.44 2.13 2.25 0.7M
2022-11-03 2.00 2.42 1.94 2.37 1.5M
2022-11-02 2.14 2.18 1.81 1.98 1.1M
2022-11-01 1.74 2.20 1.71 2.06 1.9M
2022-10-31 1.68 1.76 1.62 1.69 0.3M
2022-10-28 1.64 1.81 1.55 1.71 1.0M
2022-10-27 1.73 1.74 1.56 1.64 0.8M
2022-10-26 1.81 1.84 1.68 1.71 0.9M
2022-10-25 1.73 1.93 1.67 1.79 2.2M
2022-10-24 1.82 1.90 1.60 1.73 1.6M
2022-10-21 1.77 2.10 1.63 1.80 7.3M
2022-10-20 1.25 2.04 1.18 1.96 13.0M
2022-10-19 1.06 1.34 1.06 1.30 10.6M
2022-10-18 0.93 1.02 0.93 0.99 1.8M
2022-10-17 0.89 0.94 0.85 0.93 1.0M
2022-10-14 0.76 0.88 0.74 0.85 1.0M
2022-10-13 0.74 0.77 0.72 0.76 0.5M
2022-10-12 0.71 0.79 0.71 0.76 0.6M
2022-10-11 0.72 0.76 0.70 0.70 0.8M
2022-10-10 0.70 0.72 0.68 0.71 0.1M
2022-10-07 0.68 0.72 0.68 0.69 0.2M
2022-10-06 0.74 0.74 0.69 0.72 0.1M
2022-10-05 0.75 0.75 0.67 0.73 0.3M
2022-10-04 0.64 0.76 0.64 0.75 0.9M
2022-10-03 0.66 0.68 0.64 0.64 0.4M
2022-09-30 0.67 0.67 0.64 0.65 0.3M
2022-09-29 0.68 0.69 0.61 0.63 0.3M
2022-09-28 0.61 0.68 0.61 0.65 0.4M
2022-09-27 0.63 0.68 0.62 0.64 0.3M
2022-09-26 0.64 0.67 0.61 0.63 0.4M
2022-09-23 0.63 0.68 0.59 0.63 0.7M
2022-09-22 0.67 0.70 0.62 0.63 0.7M
2022-09-21 0.73 0.73 0.65 0.67 1.2M
2022-09-20 0.81 0.82 0.72 0.73 0.8M
2022-09-19 0.82 0.83 0.77 0.79 0.6M
2022-09-16 0.88 0.88 0.81 0.81 0.9M
2022-09-15 0.89 0.92 0.87 0.88 0.4M
2022-09-14 0.91 0.95 0.87 0.87 0.5M
2022-09-13 0.89 0.93 0.86 0.91 0.5M
2022-09-12 0.89 0.93 0.80 0.87 2.0M
2022-09-09 1.00 1.00 0.93 0.94 0.9M
2022-09-08 1.00 1.01 0.96 0.97 1.0M
2022-09-07 0.98 1.02 0.98 1.01 0.7M
2022-09-06 1.03 1.03 0.96 0.99 0.5M
2022-09-02 1.02 1.04 0.95 1.00 0.8M
2022-09-01 0.96 1.02 0.90 1.01 1.1M
2022-08-31 1.01 1.06 0.95 0.95 1.2M
2022-08-30 1.20 1.25 0.95 0.99 3.6M
2022-08-29 1.89 2.10 1.10 1.26 7.4M
2022-08-26 1.88 2.02 1.81 1.90 1.2M
2022-08-25 1.85 2.07 1.71 2.05 2.1M
2022-08-24 1.91 2.11 1.76 1.86 2.6M
2022-08-23 1.62 2.00 1.61 1.90 4.4M
2022-08-22 1.38 2.14 1.38 1.67 39.1M
2022-08-19 1.37 1.41 1.32 1.33 0.3M
2022-08-18 1.36 1.47 1.30 1.42 0.3M
2022-08-17 1.50 1.50 1.35 1.36 0.3M
2022-08-16 1.49 1.56 1.44 1.50 0.2M
2022-08-15 1.54 1.60 1.48 1.53 0.2M
2022-08-12 1.49 1.56 1.46 1.53 0.3M
2022-08-11 1.36 1.49 1.32 1.45 0.5M
2022-08-10 1.16 1.28 1.16 1.28 1.5M
2022-08-09 1.28 1.29 1.15 1.16 0.2M
2022-08-08 1.35 1.38 1.21 1.25 0.2M
2022-08-05 1.29 1.37 1.27 1.33 0.2M
2022-08-04 1.26 1.30 1.25 1.29 0.5M
2022-08-03 1.29 1.30 1.21 1.24 0.2M
2022-08-02 1.14 1.27 1.12 1.24 1.1M
2022-08-01 1.21 1.38 1.12 1.15 0.5M
2022-07-29 1.14 1.21 1.07 1.18 0.2M
2022-07-28 1.22 1.33 1.15 1.17 0.4M
2022-07-27 1.36 1.37 1.20 1.25 0.2M
2022-07-26 1.33 1.39 1.28 1.35 0.1M
2022-07-25 1.37 1.42 1.29 1.32 0.2M
2022-07-22 1.54 1.54 1.34 1.41 0.2M
2022-07-21 1.45 1.54 1.42 1.50 0.3M
2022-07-20 1.56 1.57 1.51 1.52 0.1M
2022-07-19 1.44 1.54 1.43 1.50 0.0M
2022-07-18 1.61 1.61 1.42 1.44 0.1M
2022-07-15 1.50 1.55 1.45 1.55 0.1M
2022-07-14 1.56 1.56 1.45 1.50 0.1M
2022-07-13 1.35 1.48 1.34 1.48 0.1M
2022-07-12 1.43 1.46 1.32 1.33 0.2M
2022-07-11 1.61 1.61 1.40 1.45 0.3M
2022-07-08 1.53 1.70 1.46 1.61 0.3M
2022-07-07 1.29 1.48 1.29 1.44 0.2M
2022-07-06 1.14 1.30 1.14 1.28 0.2M
2022-07-05 1.09 1.22 1.05 1.15 0.3M
2022-07-01 1.05 1.10 1.03 1.06 0.2M
2022-06-30 1.02 1.06 1.00 1.06 0.1M
2022-06-29 1.05 1.06 1.01 1.05 0.1M
2022-06-28 1.02 1.08 1.02 1.04 0.2M
2022-06-27 1.01 1.03 1.00 1.03 0.1M
2022-06-24 1.09 1.15 0.99 1.01 0.2M
2022-06-23 1.01 1.07 1.01 1.06 0.2M
2022-06-22 0.98 1.11 0.98 1.02 0.1M
2022-06-21 1.04 1.10 1.03 1.03 0.2M
2022-06-17 1.04 1.19 1.02 1.03 0.1M
2022-06-16 0.98 1.09 0.98 1.03 0.1M
2022-06-15 1.00 1.12 0.90 1.00 0.7M
2022-06-14 1.07 1.07 0.99 0.99 0.1M
2022-06-13 1.16 1.18 1.04 1.07 0.2M
2022-06-10 1.25 1.29 1.15 1.19 0.3M
2022-06-09 1.29 1.34 1.25 1.29 0.0M
2022-06-08 1.25 1.32 1.25 1.32 0.1M
2022-06-07 1.20 1.29 1.15 1.26 0.2M
2022-06-06 1.27 1.31 1.10 1.13 0.2M
2022-06-03 1.25 1.29 1.23 1.27 0.1M
2022-06-02 1.25 1.27 1.20 1.25 0.1M
2022-06-01 1.28 1.36 1.26 1.28 0.0M
2022-05-31 1.33 1.33 1.28 1.28 0.1M
2022-05-27 1.26 1.35 1.21 1.33 0.1M
2022-05-26 1.27 1.32 1.25 1.26 0.1M
2022-05-25 1.28 1.39 1.24 1.28 0.0M
2022-05-24 1.29 1.32 1.25 1.28 0.2M
2022-05-23 1.50 1.52 1.32 1.33 0.1M
2022-05-20 1.65 1.68 1.42 1.42 0.1M
2022-05-19 1.60 1.69 1.54 1.62 0.1M
2022-05-18 1.72 1.82 1.55 1.63 0.2M
2022-05-17 1.84 1.91 1.78 1.88 0.1M
2022-05-16 1.49 1.85 1.49 1.81 0.3M
2022-05-13 1.40 1.65 1.30 1.49 0.1M
2022-05-12 1.23 1.35 1.17 1.32 0.2M
2022-05-11 1.32 1.37 1.20 1.23 0.1M
2022-05-10 1.23 1.39 1.23 1.31 0.2M
2022-05-09 1.37 1.37 1.20 1.22 0.1M
2022-05-06 1.41 1.47 1.34 1.39 0.1M
2022-05-05 1.46 1.52 1.36 1.40 0.1M
2022-05-04 1.71 1.71 1.45 1.46 0.2M
2022-05-03 1.50 1.71 1.47 1.69 0.2M
2022-05-02 1.35 1.49 1.31 1.44 0.1M
2022-04-29 1.41 1.42 1.33 1.38 0.1M
2022-04-28 1.35 1.47 1.32 1.46 0.1M
2022-04-27 1.42 1.49 1.35 1.37 0.1M
2022-04-26 1.53 1.55 1.39 1.42 0.3M
2022-04-25 1.30 1.88 1.30 1.59 0.8M
2022-04-22 1.35 1.46 1.28 1.34 0.2M
2022-04-21 1.45 1.52 1.35 1.38 0.1M
2022-04-20 1.48 1.54 1.45 1.47 0.1M
2022-04-19 1.59 1.64 1.48 1.50 0.2M
2022-04-18 1.75 1.80 1.52 1.56 0.2M
2022-04-14 1.93 1.98 1.78 1.82 0.2M
2022-04-13 1.83 1.98 1.82 1.96 0.1M
2022-04-12 1.88 1.97 1.81 1.84 0.2M
2022-04-11 1.98 2.00 1.85 1.88 0.1M
2022-04-08 1.99 2.06 1.96 2.00 0.1M
2022-04-07 2.12 2.17 1.96 2.02 0.1M
2022-04-06 2.03 2.20 1.96 2.11 0.1M
2022-04-05 2.11 2.22 2.05 2.08 0.1M
2022-04-04 1.95 2.17 1.95 2.10 0.2M
2022-04-01 2.03 2.07 1.90 1.91 0.1M
2022-03-31 2.03 2.10 2.00 2.03 0.1M
2022-03-30 2.11 2.26 2.02 2.06 0.1M
2022-03-29 2.05 2.29 2.02 2.13 0.1M
2022-03-28 2.12 2.19 2.02 2.05 0.1M
2022-03-25 2.27 2.27 2.00 2.12 0.2M
2022-03-24 2.21 2.34 2.15 2.29 0.1M
2022-03-23 2.20 2.36 2.16 2.22 0.1M
2022-03-22 1.98 2.38 1.98 2.27 0.2M
2022-03-21 1.90 2.00 1.88 2.00 0.3M
2022-03-18 1.73 2.15 1.70 1.96 1.0M
2022-03-17 1.72 1.79 1.69 1.71 0.4M
2022-03-16 1.69 1.77 1.68 1.71 0.1M
2022-03-15 1.68 1.71 1.66 1.68 0.1M
2022-03-14 1.73 1.81 1.66 1.71 0.1M
2022-03-11 1.76 1.83 1.68 1.74 0.2M
2022-03-10 1.76 1.80 1.71 1.72 0.2M
2022-03-09 1.70 1.89 1.70 1.79 0.3M
2022-03-08 1.85 1.87 1.68 1.68 0.3M
2022-03-07 2.04 2.04 1.87 1.88 0.1M
2022-03-04 2.09 2.17 1.95 2.05 0.4M
2022-03-03 2.18 2.21 2.05 2.09 0.4M
2022-03-02 2.18 2.20 2.09 2.17 0.1M
2022-03-01 2.21 2.30 2.12 2.18 0.3M
2022-02-28 2.21 2.23 2.12 2.16 0.1M
2022-02-25 2.24 2.25 2.13 2.18 0.1M
2022-02-24 2.15 2.24 2.09 2.21 0.2M
2022-02-23 2.36 2.39 2.20 2.26 0.1M
2022-02-22 2.43 2.52 2.36 2.36 0.1M
2022-02-18 2.56 2.56 2.38 2.43 0.1M
2022-02-17 2.72 2.75 2.50 2.53 0.1M
2022-02-16 2.84 2.93 2.66 2.71 0.2M
2022-02-15 2.90 3.02 2.83 2.83 0.1M
2022-02-14 3.05 3.05 2.86 2.89 0.1M
2022-02-11 3.20 3.28 2.98 3.03 0.1M
2022-02-10 3.03 3.25 2.91 3.12 0.2M
2022-02-09 3.04 3.14 2.92 2.99 0.2M
2022-02-08 3.01 3.13 2.92 2.97 0.1M
2022-02-07 2.97 3.16 2.97 3.06 0.2M
2022-02-04 2.92 3.10 2.82 2.96 0.2M
2022-02-03 2.79 2.93 2.77 2.88 0.1M
2022-02-02 3.07 3.18 2.85 2.88 0.1M
2022-02-01 3.15 3.27 3.03 3.04 0.2M
2022-01-31 2.79 3.17 2.77 3.02 0.2M
2022-01-28 2.59 2.82 2.55 2.76 0.1M
2022-01-27 2.89 2.91 2.57 2.58 0.1M
2022-01-26 2.93 3.07 2.76 2.84 0.1M
2022-01-25 2.83 2.94 2.74 2.84 0.1M
2022-01-24 2.83 2.92 2.52 2.85 0.2M
2022-01-21 3.03 3.04 2.79 2.85 0.1M
2022-01-20 3.15 3.28 2.94 2.99 0.1M
2022-01-19 3.18 3.24 3.08 3.11 0.1M
2022-01-18 3.46 3.50 3.18 3.21 0.1M
2022-01-14 3.29 3.46 3.18 3.43 0.1M
2022-01-13 3.53 3.53 3.27 3.37 0.1M
2022-01-12 3.63 3.63 3.45 3.47 0.1M
2022-01-11 3.51 3.68 3.37 3.59 0.1M
2022-01-10 3.50 3.57 3.34 3.51 0.2M
2022-01-07 3.81 3.89 3.45 3.47 0.2M
2022-01-06 3.74 3.89 3.53 3.87 0.2M
2022-01-05 3.91 3.99 3.71 3.79 0.3M
2022-01-04 3.92 4.07 3.75 3.92 0.3M
2022-01-03 3.83 4.00 3.70 3.90 0.2M