Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,355.07 +108.02 (+0.18%) CMC Crypto 200
1,273.80 -9.98 (-0.78%)
Cabaletta Bio, Inc. (CABA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8.36 | 8.36 | 7.22 | 7.22 | 7.22 | 1,769,100 |
| 24 Jun 2024 | 8.59 | 9.05 | 8.32 | 8.35 | 8.35 | 695,800 |
| 21 Jun 2024 | 8.50 | 9.25 | 8.17 | 8.48 | 8.48 | 4,107,000 |
| 20 Jun 2024 | 8.27 | 8.41 | 7.78 | 8.33 | 8.33 | 1,605,100 |
| 18 Jun 2024 | 9.41 | 9.41 | 7.64 | 8.35 | 8.35 | 3,458,100 |
| 17 Jun 2024 | 10.54 | 10.54 | 9.25 | 9.36 | 9.36 | 2,208,700 |
| 14 Jun 2024 | 13.35 | 13.50 | 10.00 | 10.66 | 10.66 | 4,729,600 |
| 13 Jun 2024 | 12.18 | 13.20 | 11.80 | 12.56 | 12.56 | 1,160,700 |
| 12 Jun 2024 | 11.57 | 13.09 | 11.30 | 12.16 | 12.16 | 1,594,500 |
| 11 Jun 2024 | 10.78 | 11.21 | 10.62 | 11.07 | 11.07 | 879,500 |
| 10 Jun 2024 | 10.34 | 11.40 | 10.00 | 10.99 | 10.99 | 796,500 |
| 07 Jun 2024 | 10.90 | 11.31 | 10.34 | 10.54 | 10.54 | 779,300 |
| 06 Jun 2024 | 11.17 | 11.35 | 10.88 | 11.02 | 11.02 | 883,300 |
| 05 Jun 2024 | 9.89 | 11.27 | 9.52 | 11.17 | 11.17 | 1,349,100 |
| 04 Jun 2024 | 10.00 | 10.53 | 9.85 | 9.94 | 9.94 | 1,034,300 |
| 03 Jun 2024 | 10.38 | 11.31 | 9.83 | 10.01 | 10.01 | 1,485,300 |
| 31 May 2024 | 9.94 | 10.27 | 9.78 | 10.19 | 10.19 | 1,255,800 |
| 30 May 2024 | 10.09 | 10.26 | 9.72 | 9.93 | 9.93 | 731,400 |
| 29 May 2024 | 10.46 | 10.50 | 10.03 | 10.05 | 10.05 | 700,900 |
| 28 May 2024 | 11.15 | 11.20 | 10.53 | 10.67 | 10.67 | 631,600 |
| 24 May 2024 | 11.30 | 11.50 | 10.88 | 10.92 | 10.92 | 506,400 |
| 23 May 2024 | 11.89 | 11.89 | 10.82 | 11.21 | 11.21 | 870,800 |
| 22 May 2024 | 12.02 | 12.16 | 11.56 | 11.81 | 11.81 | 783,200 |
| 21 May 2024 | 12.78 | 13.14 | 11.98 | 12.19 | 12.19 | 1,137,100 |
| 20 May 2024 | 12.35 | 12.91 | 12.31 | 12.88 | 12.88 | 843,800 |
| 17 May 2024 | 12.68 | 12.83 | 12.24 | 12.35 | 12.35 | 944,900 |
| 16 May 2024 | 12.52 | 12.81 | 12.22 | 12.62 | 12.62 | 677,000 |
| 15 May 2024 | 12.28 | 13.12 | 11.79 | 12.69 | 12.69 | 1,105,100 |
| 14 May 2024 | 11.39 | 11.69 | 11.09 | 11.23 | 11.23 | 469,900 |
| 13 May 2024 | 11.30 | 11.81 | 11.20 | 11.26 | 11.26 | 625,300 |
| 10 May 2024 | 12.33 | 12.57 | 11.17 | 11.26 | 11.26 | 859,500 |
| 09 May 2024 | 12.17 | 12.68 | 11.86 | 12.22 | 12.22 | 775,300 |
| 08 May 2024 | 12.63 | 12.81 | 11.81 | 12.08 | 12.08 | 1,079,200 |
| 07 May 2024 | 12.91 | 13.25 | 12.55 | 12.74 | 12.74 | 1,087,200 |
| 06 May 2024 | 12.35 | 13.30 | 12.30 | 12.86 | 12.86 | 1,031,700 |
| 03 May 2024 | 12.83 | 13.00 | 12.20 | 12.39 | 12.39 | 817,400 |
| 02 May 2024 | 12.51 | 13.10 | 12.18 | 12.60 | 12.60 | 1,808,600 |
| 01 May 2024 | 10.60 | 12.69 | 10.56 | 12.41 | 12.41 | 2,809,300 |
| 30 Apr 2024 | 10.46 | 10.78 | 10.14 | 10.65 | 10.65 | 1,934,200 |
| 29 Apr 2024 | 11.24 | 11.39 | 9.75 | 10.48 | 10.48 | 5,070,500 |
| 26 Apr 2024 | 12.30 | 12.30 | 10.99 | 11.01 | 11.01 | 2,916,600 |
| 25 Apr 2024 | 12.47 | 12.68 | 11.68 | 12.18 | 12.18 | 2,049,000 |
| 24 Apr 2024 | 13.46 | 13.67 | 12.90 | 12.96 | 12.96 | 931,300 |
| 23 Apr 2024 | 13.47 | 14.02 | 13.30 | 13.32 | 13.32 | 761,500 |
| 22 Apr 2024 | 13.43 | 13.59 | 12.88 | 13.32 | 13.32 | 985,800 |
| 19 Apr 2024 | 13.90 | 14.28 | 13.08 | 13.34 | 13.34 | 1,177,600 |
| 18 Apr 2024 | 15.00 | 15.00 | 13.79 | 13.97 | 13.97 | 1,145,300 |
| 17 Apr 2024 | 16.36 | 16.36 | 15.11 | 15.15 | 15.15 | 1,133,800 |
| 16 Apr 2024 | 15.91 | 16.43 | 15.85 | 16.29 | 16.29 | 649,800 |
| 15 Apr 2024 | 17.10 | 17.56 | 16.00 | 16.18 | 16.18 | 1,019,100 |
| 12 Apr 2024 | 17.74 | 18.44 | 16.83 | 17.03 | 17.03 | 1,005,200 |
| 11 Apr 2024 | 18.03 | 18.12 | 17.45 | 17.91 | 17.91 | 770,900 |
| 10 Apr 2024 | 18.20 | 18.53 | 17.59 | 17.86 | 17.86 | 1,047,000 |
| 09 Apr 2024 | 17.99 | 19.04 | 17.69 | 18.82 | 18.82 | 1,117,000 |
| 08 Apr 2024 | 17.00 | 18.33 | 16.85 | 18.04 | 18.04 | 1,051,800 |
| 05 Apr 2024 | 15.95 | 17.10 | 15.80 | 16.98 | 16.98 | 980,400 |
| 04 Apr 2024 | 16.79 | 17.37 | 16.00 | 16.11 | 16.11 | 1,482,800 |
| 03 Apr 2024 | 16.34 | 16.74 | 16.21 | 16.44 | 16.44 | 605,100 |
| 02 Apr 2024 | 16.34 | 16.77 | 16.34 | 16.49 | 16.49 | 505,900 |
| 01 Apr 2024 | 16.93 | 16.96 | 16.24 | 16.82 | 16.82 | 857,700 |
| 28 Mar 2024 | 17.15 | 17.48 | 16.85 | 17.06 | 17.06 | 1,780,500 |
| 27 Mar 2024 | 17.11 | 17.21 | 16.60 | 17.15 | 17.15 | 987,800 |
| 26 Mar 2024 | 16.93 | 17.16 | 16.61 | 16.96 | 16.96 | 855,000 |
| 25 Mar 2024 | 17.71 | 18.00 | 16.66 | 16.79 | 16.79 | 1,075,600 |
| 22 Mar 2024 | 16.91 | 18.41 | 16.88 | 17.35 | 17.35 | 1,177,200 |
| 21 Mar 2024 | 18.10 | 18.31 | 16.31 | 17.54 | 17.54 | 1,561,200 |
| 20 Mar 2024 | 18.00 | 18.26 | 17.33 | 18.12 | 18.12 | 786,900 |
| 19 Mar 2024 | 17.77 | 18.72 | 17.44 | 18.00 | 18.00 | 1,120,900 |
| 18 Mar 2024 | 18.47 | 19.06 | 17.20 | 17.98 | 17.98 | 1,326,200 |
| 15 Mar 2024 | 18.75 | 19.63 | 18.18 | 18.74 | 18.74 | 2,690,000 |
| 14 Mar 2024 | 19.93 | 20.24 | 18.77 | 18.96 | 18.96 | 1,441,200 |
| 13 Mar 2024 | 20.80 | 21.24 | 19.94 | 20.24 | 20.24 | 946,800 |
| 12 Mar 2024 | 20.37 | 20.90 | 19.82 | 20.71 | 20.71 | 837,200 |
| 11 Mar 2024 | 22.34 | 22.75 | 20.30 | 20.38 | 20.38 | 1,359,000 |
| 08 Mar 2024 | 22.65 | 23.17 | 21.80 | 22.47 | 22.47 | 1,046,200 |
| 07 Mar 2024 | 22.50 | 23.17 | 22.10 | 22.34 | 22.34 | 848,300 |
| 06 Mar 2024 | 22.20 | 22.66 | 21.59 | 22.56 | 22.56 | 708,200 |
| 05 Mar 2024 | 21.98 | 22.55 | 21.06 | 21.68 | 21.68 | 654,000 |
| 04 Mar 2024 | 23.93 | 23.98 | 21.53 | 21.97 | 21.97 | 650,300 |
| 01 Mar 2024 | 23.09 | 24.67 | 22.92 | 23.97 | 23.97 | 930,200 |
| 29 Feb 2024 | 23.56 | 24.04 | 22.56 | 22.88 | 22.88 | 685,400 |
| 28 Feb 2024 | 24.06 | 24.85 | 23.01 | 23.05 | 23.05 | 669,300 |
| 27 Feb 2024 | 23.62 | 24.49 | 23.55 | 24.32 | 24.32 | 1,196,000 |
| 26 Feb 2024 | 22.51 | 23.77 | 22.46 | 23.54 | 23.54 | 521,700 |
| 23 Feb 2024 | 22.00 | 22.71 | 21.81 | 22.39 | 22.39 | 414,700 |
| 22 Feb 2024 | 22.14 | 22.96 | 21.83 | 22.19 | 22.19 | 428,000 |
| 21 Feb 2024 | 22.59 | 22.81 | 21.77 | 22.05 | 22.05 | 421,900 |
| 20 Feb 2024 | 22.56 | 23.11 | 22.30 | 22.70 | 22.70 | 536,500 |
| 16 Feb 2024 | 23.57 | 23.85 | 22.69 | 22.86 | 22.86 | 685,300 |
| 15 Feb 2024 | 24.19 | 25.05 | 23.69 | 23.90 | 23.90 | 711,900 |
| 14 Feb 2024 | 23.98 | 24.56 | 23.59 | 23.85 | 23.85 | 631,700 |
| 13 Feb 2024 | 24.15 | 24.67 | 22.72 | 23.42 | 23.42 | 904,200 |
| 12 Feb 2024 | 24.89 | 26.10 | 24.89 | 25.00 | 25.00 | 1,406,100 |
| 09 Feb 2024 | 25.78 | 25.89 | 24.85 | 25.00 | 25.00 | 750,300 |
| 08 Feb 2024 | 23.58 | 26.35 | 23.35 | 25.38 | 25.38 | 2,490,500 |
| 07 Feb 2024 | 22.65 | 23.99 | 22.42 | 23.59 | 23.59 | 926,300 |
| 06 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.65 | 22.65 | 702,900 |
| 05 Feb 2024 | 22.91 | 24.24 | 22.10 | 22.57 | 22.57 | 1,163,400 |
| 02 Feb 2024 | 20.15 | 22.60 | 20.15 | 22.03 | 22.03 | 1,510,500 |
| 01 Feb 2024 | 20.70 | 21.06 | 20.18 | 20.58 | 20.58 | 644,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.