Cabaletta Bio Inc (CABA)

CABA
🏛️ 미국 →
2.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.85 4.04 3.79 3.79 0.3M
2021-12-30 3.78 4.06 3.75 3.92 0.3M
2021-12-29 3.90 3.95 3.72 3.81 0.2M
2021-12-28 4.11 4.11 3.91 3.95 0.3M
2021-12-27 4.23 4.24 4.01 4.11 0.4M
2021-12-23 4.13 4.39 4.02 4.24 0.3M
2021-12-22 4.25 4.43 4.02 4.11 0.2M
2021-12-21 4.61 4.61 4.11 4.30 0.5M
2021-12-20 4.11 4.60 3.98 4.50 0.8M
2021-12-17 4.50 4.76 4.14 4.29 1.8M
2021-12-16 3.90 5.41 3.60 4.58 16.1M
2021-12-15 3.75 4.00 3.35 3.97 3.6M
2021-12-14 7.12 7.20 3.05 3.36 5.3M
2021-12-13 12.36 12.55 11.60 12.51 0.1M
2021-12-10 12.04 12.52 11.04 12.25 0.1M
2021-12-09 12.51 13.24 12.04 12.05 0.1M
2021-12-08 12.10 12.73 11.75 12.69 0.1M
2021-12-07 10.74 12.28 10.74 11.76 0.1M
2021-12-06 11.26 11.26 10.21 10.68 0.1M
2021-12-03 11.68 11.82 10.74 11.17 0.1M
2021-12-02 10.99 11.66 10.84 11.56 0.1M
2021-12-01 11.74 11.98 10.93 11.06 0.2M
2021-11-30 11.39 11.86 10.89 11.58 0.2M
2021-11-29 11.83 12.45 11.38 11.46 0.1M
2021-11-26 11.05 11.69 10.81 11.60 0.1M
2021-11-24 10.98 11.37 10.57 11.26 0.1M
2021-11-23 10.88 11.01 10.36 11.01 0.2M
2021-11-22 12.03 12.38 10.68 10.96 0.2M
2021-11-19 13.57 13.57 11.38 11.98 0.2M
2021-11-18 13.05 13.50 12.65 13.49 0.2M
2021-11-17 11.81 13.22 11.65 13.06 0.2M
2021-11-16 12.00 12.29 11.60 11.98 0.1M
2021-11-15 12.65 13.20 11.67 12.08 0.6M
2021-11-12 12.58 12.78 12.16 12.74 0.1M
2021-11-11 12.82 13.11 12.51 12.60 0.1M
2021-11-10 12.34 13.21 12.13 12.81 0.2M
2021-11-09 13.00 13.00 12.10 12.44 0.2M
2021-11-08 13.12 13.40 12.83 12.95 0.1M
2021-11-05 13.22 13.26 12.40 12.95 0.3M
2021-11-04 14.68 14.68 13.16 13.32 0.2M
2021-11-03 13.96 14.86 13.50 14.64 0.2M
2021-11-02 14.69 14.95 13.81 14.00 0.2M
2021-11-01 14.10 14.75 13.67 14.37 0.2M
2021-10-29 13.66 14.10 12.52 13.67 0.2M
2021-10-28 12.99 13.89 12.23 13.54 0.3M
2021-10-27 13.29 13.29 12.64 12.97 0.1M
2021-10-26 13.50 13.95 13.06 13.42 0.1M
2021-10-25 13.66 13.69 12.52 13.53 0.2M
2021-10-22 12.95 14.00 12.67 13.50 0.2M
2021-10-21 13.37 13.83 12.56 12.95 0.2M
2021-10-20 13.25 13.90 12.70 13.37 0.5M
2021-10-19 12.96 13.61 12.83 13.00 0.4M
2021-10-18 12.12 13.27 12.01 12.74 0.2M
2021-10-15 12.22 12.35 11.90 12.26 0.0M
2021-10-14 11.74 12.28 11.74 12.25 0.0M
2021-10-13 11.84 12.04 11.48 11.79 0.0M
2021-10-12 11.98 12.07 11.43 11.82 0.1M
2021-10-11 11.43 12.15 11.42 11.97 0.1M
2021-10-08 10.77 11.81 10.59 11.56 0.6M
2021-10-07 11.01 11.17 10.60 10.79 0.1M
2021-10-06 11.10 11.21 10.25 10.85 0.2M
2021-10-05 11.84 11.94 11.27 11.29 0.2M
2021-10-04 11.83 12.06 11.27 11.81 0.1M
2021-10-01 12.17 12.28 11.49 11.88 0.1M
2021-09-30 12.16 12.49 11.92 12.16 0.0M
2021-09-29 12.22 12.39 12.00 12.05 0.1M
2021-09-28 12.45 12.58 12.00 12.13 0.1M
2021-09-27 12.09 12.55 11.97 12.48 0.4M
2021-09-24 12.44 12.50 11.90 12.01 0.2M
2021-09-23 12.11 12.50 11.68 12.50 0.1M
2021-09-22 12.43 12.50 11.75 12.20 0.1M
2021-09-21 12.16 12.76 12.01 12.40 0.1M
2021-09-20 12.02 12.60 11.69 12.15 0.1M
2021-09-17 11.55 12.67 11.27 12.38 0.2M
2021-09-16 11.48 11.70 11.26 11.50 0.1M
2021-09-15 11.57 11.84 11.38 11.60 0.2M
2021-09-14 11.48 11.88 11.11 11.64 0.1M
2021-09-13 11.66 12.05 11.33 11.53 0.2M
2021-09-10 11.56 12.07 11.20 11.60 0.3M
2021-09-09 10.71 11.68 10.51 11.43 0.1M
2021-09-08 10.49 10.79 9.50 10.65 0.4M
2021-09-07 11.06 11.37 10.78 10.88 0.2M
2021-09-03 11.10 11.22 10.85 11.06 0.1M
2021-09-02 10.90 11.67 10.82 11.07 0.2M
2021-09-01 10.16 11.00 10.16 10.93 0.1M
2021-08-31 10.20 10.37 9.92 10.18 0.2M
2021-08-30 10.46 11.06 9.92 10.09 0.3M
2021-08-27 9.75 10.94 9.69 10.63 0.9M
2021-08-26 8.25 9.72 8.13 9.65 0.2M
2021-08-25 8.13 8.49 7.82 8.30 1.0M
2021-08-24 8.12 8.29 8.07 8.15 0.6M
2021-08-23 7.87 8.32 7.87 8.05 0.1M
2021-08-20 8.08 8.42 7.65 7.69 0.3M
2021-08-19 8.15 8.40 8.07 8.14 0.1M
2021-08-18 7.35 8.37 7.22 8.15 0.1M
2021-08-17 7.27 7.49 7.16 7.41 0.0M
2021-08-16 7.46 7.46 7.19 7.37 0.0M
2021-08-13 7.59 7.59 7.33 7.46 0.0M
2021-08-12 7.32 7.61 7.32 7.60 0.0M
2021-08-11 7.14 7.56 7.02 7.37 0.0M
2021-08-10 7.20 7.24 7.03 7.13 0.0M
2021-08-09 7.15 7.36 7.15 7.28 0.1M
2021-08-06 7.25 7.39 7.06 7.14 0.0M
2021-08-05 7.03 7.32 7.03 7.24 0.0M
2021-08-04 7.04 7.39 7.00 7.00 0.0M
2021-08-03 7.70 7.74 7.10 7.14 0.1M
2021-08-02 7.57 7.89 7.35 7.75 0.0M
2021-07-30 7.75 7.82 7.36 7.46 0.0M
2021-07-29 7.85 7.91 7.62 7.81 0.0M
2021-07-28 7.65 7.85 7.64 7.81 0.0M
2021-07-27 7.63 7.71 7.31 7.65 0.1M
2021-07-26 8.08 8.31 7.69 7.73 0.0M
2021-07-23 8.21 8.38 8.01 8.17 0.1M
2021-07-22 8.05 8.90 8.00 8.22 0.1M
2021-07-21 8.12 8.16 7.92 8.05 0.0M
2021-07-20 7.95 8.15 7.64 8.12 0.1M
2021-07-19 7.65 7.85 7.48 7.73 0.0M
2021-07-16 7.69 7.95 7.38 7.85 0.1M
2021-07-15 7.52 7.72 7.31 7.51 0.0M
2021-07-14 8.06 8.06 7.39 7.54 0.1M
2021-07-13 8.11 8.15 8.00 8.03 0.0M
2021-07-12 8.41 8.41 8.07 8.17 0.0M
2021-07-09 8.15 8.55 8.00 8.34 0.1M
2021-07-08 7.72 8.24 7.67 8.15 0.1M
2021-07-07 7.91 8.00 7.54 7.81 0.1M
2021-07-06 8.70 8.85 7.83 8.00 0.2M
2021-07-02 8.31 8.53 8.06 8.43 0.1M
2021-07-01 8.52 8.70 8.20 8.34 0.1M
2021-06-30 8.26 8.68 8.13 8.60 0.2M
2021-06-29 8.18 8.20 7.72 7.94 0.1M
2021-06-28 7.62 8.26 7.62 8.08 0.2M
2021-06-25 7.40 7.66 7.32 7.48 1.7M
2021-06-24 7.31 7.57 7.22 7.35 0.1M
2021-06-23 7.42 7.42 7.05 7.20 0.2M
2021-06-22 7.22 7.39 7.10 7.34 0.2M
2021-06-21 7.47 7.52 7.05 7.25 0.2M
2021-06-18 7.50 7.60 7.29 7.47 0.2M
2021-06-17 7.81 7.81 7.50 7.54 0.1M
2021-06-16 7.97 8.08 7.51 7.75 0.1M
2021-06-15 8.51 8.51 7.75 7.88 0.1M
2021-06-14 8.56 8.80 8.26 8.40 0.1M
2021-06-11 8.64 8.70 8.44 8.56 0.1M
2021-06-10 8.54 8.65 8.30 8.60 0.1M
2021-06-09 8.35 8.67 8.20 8.50 0.2M
2021-06-08 8.69 9.09 8.26 8.36 0.3M
2021-06-07 9.98 9.98 8.55 8.56 0.4M
2021-06-04 10.14 10.54 9.67 9.93 0.1M
2021-06-03 10.27 10.97 10.10 10.19 0.0M
2021-06-02 11.00 11.20 10.01 10.33 0.1M
2021-06-01 11.28 11.33 10.81 11.00 0.0M
2021-05-28 11.31 11.69 11.29 11.34 0.0M
2021-05-27 11.35 11.35 11.02 11.24 0.0M
2021-05-26 10.99 11.53 10.90 11.36 0.1M
2021-05-25 11.24 11.24 10.64 10.91 0.1M
2021-05-24 11.23 11.73 11.19 11.23 0.1M
2021-05-21 10.70 11.29 10.60 11.24 0.1M
2021-05-20 10.29 10.95 10.18 10.83 0.1M
2021-05-19 10.07 10.42 9.77 10.25 0.1M
2021-05-18 9.41 10.25 9.41 10.23 0.1M
2021-05-17 9.22 9.57 9.02 9.34 0.0M
2021-05-14 8.83 9.56 8.77 9.25 0.1M
2021-05-13 9.39 9.47 8.72 8.78 0.2M
2021-05-12 9.19 9.68 9.01 9.48 0.1M
2021-05-11 8.85 9.55 8.73 9.39 0.1M
2021-05-10 9.60 9.85 9.06 9.14 0.1M
2021-05-07 10.10 10.16 9.26 9.57 0.0M
2021-05-06 9.70 9.87 8.90 9.19 0.1M
2021-05-05 10.43 10.46 9.52 9.70 0.2M
2021-05-04 10.61 10.90 9.80 10.39 0.4M
2021-05-03 11.32 11.61 10.61 10.72 0.1M
2021-04-30 11.24 11.69 10.96 11.13 0.1M
2021-04-29 11.31 11.77 11.26 11.40 0.1M
2021-04-28 11.11 11.71 11.02 11.31 0.0M
2021-04-27 11.19 11.53 10.88 11.22 0.1M
2021-04-26 10.35 11.18 10.35 11.06 0.1M
2021-04-23 11.34 11.74 10.16 10.23 0.1M
2021-04-22 11.11 12.00 11.00 11.32 0.5M
2021-04-21 10.63 11.26 10.50 11.14 0.1M
2021-04-20 10.74 10.90 10.57 10.79 0.0M
2021-04-19 10.66 11.26 10.58 10.75 0.1M
2021-04-16 10.75 10.78 10.06 10.70 0.1M
2021-04-15 11.38 11.47 10.52 10.75 0.1M
2021-04-14 10.99 11.67 10.91 11.25 0.1M
2021-04-13 11.10 11.10 10.49 10.85 0.0M
2021-04-12 10.96 11.18 10.50 10.58 0.1M
2021-04-09 10.85 10.98 10.64 10.76 0.0M
2021-04-08 10.65 10.96 10.58 10.84 0.0M
2021-04-07 11.17 11.24 10.52 10.55 0.0M
2021-04-06 11.57 11.67 11.15 11.21 0.0M
2021-04-05 11.88 12.00 11.26 11.60 0.1M
2021-04-01 11.72 11.74 11.10 11.73 0.5M
2021-03-31 10.65 11.44 10.65 11.10 0.1M
2021-03-30 10.67 10.87 10.37 10.53 0.0M
2021-03-29 10.84 10.89 10.08 10.75 0.1M
2021-03-26 11.04 11.32 10.31 10.83 0.1M
2021-03-25 10.69 10.94 10.37 10.94 0.1M
2021-03-24 11.35 11.38 10.74 10.84 0.1M
2021-03-23 12.08 12.08 11.00 11.11 0.1M
2021-03-22 11.83 12.30 11.55 12.06 0.1M
2021-03-19 11.41 12.03 11.05 11.31 0.4M
2021-03-18 11.90 12.19 11.40 11.48 0.0M
2021-03-17 12.31 12.31 11.52 11.98 0.1M
2021-03-16 11.75 12.01 11.44 11.84 0.1M
2021-03-15 11.88 12.03 11.66 11.78 0.0M
2021-03-12 12.16 12.31 11.74 11.91 0.0M
2021-03-11 12.20 12.48 12.13 12.38 0.1M
2021-03-10 12.13 12.41 11.85 12.05 0.1M
2021-03-09 11.45 12.20 11.41 12.09 0.2M
2021-03-08 10.80 11.50 10.76 11.26 0.1M
2021-03-05 10.39 10.81 9.31 10.80 0.2M
2021-03-04 11.48 11.68 10.38 10.39 0.2M
2021-03-03 11.11 11.68 10.75 11.56 0.3M
2021-03-02 11.55 11.65 11.17 11.23 0.1M
2021-03-01 11.29 11.80 11.14 11.47 0.1M
2021-02-26 11.22 11.44 10.55 10.87 0.1M
2021-02-25 11.86 11.93 10.92 11.15 0.1M
2021-02-24 11.50 11.87 11.36 11.78 0.2M
2021-02-23 11.16 11.62 10.91 11.36 0.2M
2021-02-22 11.84 12.05 11.12 11.20 0.1M
2021-02-19 11.45 11.92 11.29 11.77 0.2M
2021-02-18 11.70 12.17 11.30 11.37 0.1M
2021-02-17 11.65 11.86 11.33 11.76 0.1M
2021-02-16 12.15 12.47 11.55 11.71 0.1M
2021-02-12 12.50 12.68 12.00 12.20 0.0M
2021-02-11 12.42 12.96 12.00 12.50 0.1M
2021-02-10 12.94 13.40 12.36 12.41 0.1M
2021-02-09 13.00 13.36 12.78 12.86 0.1M
2021-02-08 12.78 13.31 12.75 13.03 0.1M
2021-02-05 12.83 13.05 12.32 12.78 0.1M
2021-02-04 12.95 13.04 12.68 12.93 0.1M
2021-02-03 13.07 13.47 12.82 13.00 0.1M
2021-02-02 13.14 13.14 12.38 12.97 0.1M
2021-02-01 13.16 13.25 12.51 12.75 0.1M
2021-01-29 12.66 13.17 12.47 13.03 0.1M
2021-01-28 12.46 13.04 12.09 12.55 0.1M
2021-01-27 12.62 12.93 11.68 12.38 0.2M
2021-01-26 14.25 14.25 12.71 12.78 0.1M
2021-01-25 14.21 14.80 13.46 14.04 0.1M
2021-01-22 12.71 14.72 12.61 14.22 0.2M
2021-01-21 13.50 13.50 12.21 12.76 0.1M
2021-01-20 14.42 14.85 13.48 13.48 0.1M
2021-01-19 13.32 14.42 13.22 14.33 0.1M
2021-01-15 13.47 13.78 12.91 13.04 0.1M
2021-01-14 14.09 14.27 13.50 13.62 0.0M
2021-01-13 14.40 14.45 13.66 13.75 0.1M
2021-01-12 13.60 14.61 13.00 14.53 0.3M
2021-01-11 13.53 13.95 12.85 13.55 0.2M
2021-01-08 15.34 15.38 13.30 13.30 0.2M
2021-01-07 13.03 13.42 12.75 13.07 0.1M
2021-01-06 12.81 13.39 12.74 12.93 0.1M
2021-01-05 12.90 13.24 12.59 12.72 0.1M
2021-01-04 12.25 13.33 12.24 12.88 0.1M