Cabaletta Bio, Inc. (CABA) stock
CABANasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$1.28−0.05 (-3.76%)
Close on Nov 13, 2026Market cap $217.02MP/E –Yield –
Price history
Cabaletta Bio share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.28
-3.76% on the day
52-week range
$1.18 – $4.23
-69.7% from the high
Change over 52 weeks
-45.3%
From $2.34 on Nov 13, 2025
Average volume
4.69M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.34 | $1.35 | $1.25 | $1.28 | -3.76% | 3,225,224 |
| Nov 12, 2026 | $1.43 | $1.46 | $1.33 | $1.33 | -8.28% | 3,733,076 |
| Nov 11, 2026 | $1.46 | $1.52 | $1.38 | $1.45 | 0.00% | 3,768,712 |
| Nov 10, 2026 | $1.51 | $1.54 | $1.41 | $1.45 | -3.33% | 3,601,312 |
| Nov 9, 2026 | $1.37 | $1.55 | $1.37 | $1.50 | +15.38% | 8,192,077 |
| Nov 6, 2026 | $1.27 | $1.34 | $1.25 | $1.30 | +1.56% | 3,002,564 |
| Nov 5, 2026 | $1.41 | $1.43 | $1.18 | $1.28 | -9.86% | 6,247,399 |
| Nov 4, 2026 | $1.50 | $1.52 | $1.40 | $1.42 | 0.00% | 3,158,894 |
| Nov 3, 2026 | $1.43 | $1.50 | $1.40 | $1.42 | -0.70% | 2,857,680 |
| Nov 2, 2026 | $1.52 | $1.54 | $1.38 | $1.43 | -5.30% | 5,685,590 |
| Oct 30, 2026 | $1.55 | $1.59 | $1.43 | $1.51 | -4.73% | 3,757,080 |
| Oct 29, 2026 | $1.54 | $1.63 | $1.54 | $1.59 | +4.28% | 5,412,127 |
| Oct 28, 2026 | $1.44 | $1.53 | $1.42 | $1.52 | +4.47% | 5,831,809 |
| Oct 27, 2026 | $1.33 | $1.46 | $1.32 | $1.46 | +7.78% | 6,640,682 |
| Oct 26, 2026 | $1.48 | $1.48 | $1.32 | $1.35 | -8.16% | 6,237,002 |
| Oct 23, 2026 | $1.50 | $1.50 | $1.39 | $1.47 | -3.29% | 3,991,692 |
| Oct 22, 2026 | $1.53 | $1.56 | $1.49 | $1.52 | -1.30% | 2,240,356 |
| Oct 21, 2026 | $1.61 | $1.64 | $1.51 | $1.54 | -4.35% | 3,046,305 |
| Oct 20, 2026 | $1.51 | $1.63 | $1.45 | $1.61 | +8.78% | 3,462,663 |
| Oct 19, 2026 | $1.43 | $1.50 | $1.39 | $1.48 | +4.96% | 4,556,472 |
| Oct 16, 2026 | $1.56 | $1.62 | $1.40 | $1.41 | -9.03% | 6,676,317 |
| Oct 15, 2026 | $1.61 | $1.63 | $1.52 | $1.55 | -4.32% | 6,741,621 |
| Oct 14, 2026 | $1.64 | $1.68 | $1.51 | $1.62 | -4.14% | 6,235,702 |
| Oct 13, 2026 | $1.79 | $1.82 | $1.59 | $1.69 | -5.59% | 7,939,392 |
| Oct 12, 2026 | $1.94 | $1.94 | $1.78 | $1.79 | -7.25% | 4,830,201 |
| Oct 9, 2026 | $1.94 | $1.98 | $1.90 | $1.93 | -1.03% | 2,595,708 |
| Oct 8, 2026 | $1.96 | $1.97 | $1.87 | $1.95 | -1.02% | 5,942,422 |
| Oct 7, 2026 | $1.98 | $2.06 | $1.94 | $1.97 | -2.48% | 2,141,772 |
| Oct 6, 2026 | $2.10 | $2.14 | $1.96 | $2.02 | -2.88% | 4,134,809 |
| Oct 5, 2026 | $2.01 | $2.12 | $1.96 | $2.08 | +4.00% | 5,407,207 |
| Oct 2, 2026 | $1.94 | $2.01 | $1.83 | $2.00 | +5.82% | 5,705,665 |
| Oct 1, 2026 | $1.92 | $1.97 | $1.86 | $1.89 | -1.56% | 8,535,361 |
| Sep 30, 2026 | $2.01 | $2.01 | $1.90 | $1.92 | -3.03% | 8,052,162 |
| Sep 29, 2026 | $2.01 | $2.03 | $1.95 | $1.98 | -1.00% | 4,193,308 |
| Sep 28, 2026 | $2.06 | $2.07 | $1.98 | $2.00 | -3.38% | 5,436,991 |
| Sep 25, 2026 | $2.17 | $2.17 | $2.05 | $2.07 | -3.94% | 3,097,254 |
| Sep 24, 2026 | $2.23 | $2.23 | $2.06 | $2.16 | -2.93% | 5,589,959 |
| Sep 23, 2026 | $2.53 | $2.56 | $2.19 | $2.22 | -11.20% | 8,677,229 |
| Sep 22, 2026 | $2.48 | $2.60 | $2.46 | $2.50 | +1.63% | 5,313,653 |
| Sep 21, 2026 | $2.64 | $2.65 | $2.45 | $2.46 | -3.53% | 4,731,213 |
| Sep 18, 2026 | $2.55 | $2.61 | $2.52 | $2.55 | -1.16% | 12,484,810 |
| Sep 17, 2026 | $2.52 | $2.59 | $2.50 | $2.58 | +3.61% | 4,258,077 |
| Sep 16, 2026 | $2.65 | $2.68 | $2.48 | $2.49 | -4.05% | 6,144,876 |
| Sep 15, 2026 | $2.89 | $2.92 | $2.57 | $2.60 | -10.82% | 7,237,843 |
| Sep 14, 2026 | $2.72 | $3.04 | $2.71 | $2.91 | +6.59% | 6,312,336 |
| Sep 11, 2026 | $2.77 | $2.89 | $2.67 | $2.73 | -0.36% | 7,437,306 |
| Sep 10, 2026 | $2.85 | $2.88 | $2.69 | $2.74 | -5.84% | 7,077,187 |
| Sep 9, 2026 | $3.28 | $3.28 | $2.90 | $2.91 | -11.01% | 6,514,248 |
| Sep 8, 2026 | $3.43 | $3.48 | $3.26 | $3.27 | -5.76% | 3,071,406 |
| Sep 4, 2026 | $3.46 | $3.60 | $3.40 | $3.47 | -0.29% | 4,893,141 |
| Sep 3, 2026 | $3.63 | $3.75 | $3.47 | $3.48 | -2.52% | 7,437,330 |
| Sep 2, 2026 | $3.27 | $3.58 | $3.25 | $3.57 | +8.18% | 8,049,184 |
| Sep 1, 2026 | $3.00 | $3.32 | $2.84 | $3.30 | +6.11% | 6,647,981 |
| Aug 31, 2026 | $3.11 | $3.21 | $3.08 | $3.11 | -0.32% | 3,030,486 |
| Aug 28, 2026 | $3.36 | $3.38 | $3.11 | $3.12 | -7.69% | 3,239,397 |
| Aug 27, 2026 | $3.24 | $3.45 | $3.23 | $3.38 | +4.00% | 3,801,020 |
| Aug 26, 2026 | $3.20 | $3.27 | $3.17 | $3.25 | +0.93% | 2,486,357 |
| Aug 25, 2026 | $3.14 | $3.28 | $3.11 | $3.22 | +3.87% | 3,970,737 |
| Aug 24, 2026 | $3.09 | $3.17 | $3.01 | $3.10 | -0.96% | 3,107,920 |
| Aug 21, 2026 | $3.20 | $3.34 | $3.09 | $3.13 | -1.88% | 4,404,533 |
| Aug 20, 2026 | $3.04 | $3.24 | $2.95 | $3.19 | +2.90% | 5,738,119 |
| Aug 19, 2026 | $2.95 | $3.28 | $2.93 | $3.10 | +6.53% | 10,448,710 |
| Aug 18, 2026 | $2.89 | $2.96 | $2.82 | $2.91 | +0.69% | 6,981,676 |
| Aug 17, 2026 | $2.76 | $3.00 | $2.72 | $2.89 | +5.09% | 7,914,350 |
| Aug 14, 2026 | $2.68 | $2.77 | $2.64 | $2.75 | +1.48% | 2,352,224 |
| Aug 13, 2026 | $2.85 | $2.89 | $2.70 | $2.71 | -4.91% | 3,099,457 |
| Aug 12, 2026 | $2.74 | $2.87 | $2.74 | $2.85 | +2.15% | 2,806,526 |
| Aug 11, 2026 | $2.82 | $2.84 | $2.74 | $2.79 | -0.36% | 3,526,694 |
| Aug 10, 2026 | $2.78 | $2.83 | $2.74 | $2.80 | +0.36% | 2,775,114 |
| Aug 7, 2026 | $2.80 | $2.82 | $2.74 | $2.79 | +1.09% | 2,697,659 |
| Aug 6, 2026 | $2.68 | $2.82 | $2.66 | $2.76 | +1.85% | 2,742,286 |
| Aug 5, 2026 | $2.77 | $2.83 | $2.64 | $2.71 | -2.17% | 10,228,200 |
| Aug 4, 2026 | $2.70 | $2.82 | $2.70 | $2.77 | +2.97% | 2,710,171 |
| Aug 3, 2026 | $2.67 | $2.71 | $2.59 | $2.69 | +0.37% | 1,873,050 |
| Jul 31, 2026 | $2.72 | $2.72 | $2.60 | $2.68 | -1.47% | 1,907,714 |
| Jul 30, 2026 | $2.65 | $2.73 | $2.63 | $2.72 | +3.82% | 1,294,621 |
| Jul 29, 2026 | $2.72 | $2.78 | $2.62 | $2.62 | -4.03% | 2,163,484 |
| Jul 28, 2026 | $2.71 | $2.74 | $2.63 | $2.73 | +0.37% | 1,889,284 |
| Jul 27, 2026 | $2.71 | $2.82 | $2.67 | $2.72 | +1.12% | 2,185,449 |
| Jul 24, 2026 | $2.73 | $2.75 | $2.63 | $2.69 | -1.10% | 1,662,378 |
| Jul 23, 2026 | $2.70 | $2.81 | $2.69 | $2.72 | -1.09% | 2,307,679 |
| Jul 22, 2026 | $2.80 | $2.82 | $2.70 | $2.75 | -2.48% | 1,836,751 |
| Jul 21, 2026 | $2.74 | $2.86 | $2.73 | $2.82 | +2.55% | 2,587,950 |
| Jul 20, 2026 | $2.83 | $2.87 | $2.74 | $2.75 | -2.83% | 2,691,957 |
| Jul 17, 2026 | $2.61 | $2.86 | $2.60 | $2.83 | +5.99% | 3,508,395 |
| Jul 16, 2026 | $2.77 | $2.77 | $2.59 | $2.67 | -3.61% | 2,675,384 |
| Jul 15, 2026 | $2.68 | $2.78 | $2.64 | $2.77 | +3.75% | 3,675,469 |
| Jul 14, 2026 | $2.76 | $2.78 | $2.66 | $2.67 | -3.44% | 3,180,465 |
| Jul 13, 2026 | $2.92 | $2.96 | $2.74 | $2.77 | -7.06% | 4,319,298 |
| Jul 10, 2026 | $3.13 | $3.13 | $2.80 | $2.98 | -4.49% | 6,377,903 |
| Jul 9, 2026 | $3.15 | $3.24 | $3.01 | $3.12 | -0.48% | 6,365,678 |
| Jul 8, 2026 | $3.05 | $3.24 | $2.98 | $3.13 | +0.97% | 7,877,200 |
| Jul 7, 2026 | $3.01 | $3.15 | $2.88 | $3.10 | +2.99% | 7,490,146 |
| Jul 6, 2026 | $3.22 | $3.33 | $2.98 | $3.01 | -5.64% | 7,799,353 |
| Jul 2, 2026 | $3.11 | $3.28 | $3.08 | $3.19 | +6.69% | 8,593,041 |
| Jul 1, 2026 | $3.11 | $3.18 | $2.92 | $2.99 | -3.86% | 5,763,744 |
| Jun 30, 2026 | $3.12 | $3.21 | $3.03 | $3.11 | 0.00% | 4,570,546 |
| Jun 29, 2026 | $3.00 | $3.21 | $2.98 | $3.11 | +2.30% | 5,544,072 |
| Jun 26, 2026 | $2.90 | $3.08 | $2.82 | $3.04 | +4.11% | 24,303,070 |
| Jun 25, 2026 | $3.04 | $3.15 | $2.87 | $2.92 | -3.63% | 3,702,548 |
| Jun 24, 2026 | $3.02 | $3.08 | $2.96 | $3.03 | +0.33% | 2,999,331 |
| Jun 23, 2026 | $2.93 | $3.12 | $2.93 | $3.02 | +0.33% | 3,138,371 |
| Jun 22, 2026 | $2.99 | $3.07 | $2.91 | $3.01 | +5.99% | 6,505,563 |
| Jun 18, 2026 | $2.89 | $2.96 | $2.83 | $2.84 | 0.00% | 17,204,400 |
| Jun 17, 2026 | $2.80 | $3.09 | $2.79 | $2.84 | +1.43% | 5,139,474 |
| Jun 16, 2026 | $3.01 | $3.03 | $2.77 | $2.80 | -6.98% | 6,157,108 |
| Jun 15, 2026 | $3.09 | $3.20 | $3.00 | $3.01 | 0.00% | 3,241,701 |
| Jun 12, 2026 | $3.00 | $3.05 | $2.91 | $3.01 | 0.00% | 2,915,534 |
| Jun 11, 2026 | $3.07 | $3.11 | $2.96 | $3.01 | -0.99% | 3,127,179 |
| Jun 10, 2026 | $3.15 | $3.38 | $3.03 | $3.04 | -5.59% | 2,901,628 |
| Jun 9, 2026 | $3.22 | $3.24 | $2.98 | $3.22 | +0.63% | 4,551,480 |
| Jun 8, 2026 | $3.30 | $3.36 | $3.13 | $3.20 | -1.54% | 2,977,573 |
| Jun 5, 2026 | $3.48 | $3.51 | $3.21 | $3.25 | -7.41% | 4,288,035 |
| Jun 4, 2026 | $3.52 | $3.61 | $3.36 | $3.51 | -1.96% | 3,825,916 |
| Jun 3, 2026 | $3.84 | $3.93 | $3.43 | $3.58 | -2.72% | 4,646,333 |
| Jun 2, 2026 | $3.66 | $3.88 | $3.54 | $3.68 | +0.27% | 3,441,712 |
| Jun 1, 2026 | $3.83 | $3.86 | $3.63 | $3.67 | -2.91% | 2,714,553 |
| May 29, 2026 | $3.80 | $3.89 | $3.66 | $3.78 | +0.27% | 2,536,942 |
| May 28, 2026 | $3.83 | $3.97 | $3.77 | $3.77 | -1.57% | 2,622,393 |
| May 27, 2026 | $3.71 | $4.08 | $3.71 | $3.83 | +2.96% | 5,351,480 |
| May 26, 2026 | $3.70 | $3.79 | $3.66 | $3.72 | +1.92% | 2,415,530 |
| May 22, 2026 | $3.70 | $3.85 | $3.60 | $3.65 | -1.08% | 2,243,441 |
| May 21, 2026 | $3.43 | $3.74 | $3.38 | $3.69 | +7.27% | 3,601,435 |
| May 20, 2026 | $3.29 | $3.48 | $3.27 | $3.44 | +5.20% | 3,290,919 |
| May 19, 2026 | $3.30 | $3.33 | $3.12 | $3.27 | -0.61% | 2,753,654 |
| May 18, 2026 | $3.30 | $3.32 | $3.18 | $3.29 | -0.60% | 2,725,708 |
| May 15, 2026 | $3.50 | $3.58 | $3.31 | $3.31 | -8.31% | 3,192,917 |
| May 14, 2026 | $3.53 | $3.62 | $3.32 | $3.61 | +0.56% | 3,280,920 |
| May 13, 2026 | $3.60 | $3.65 | $3.48 | $3.59 | -1.10% | 5,670,081 |
| May 12, 2026 | $3.76 | $3.87 | $3.55 | $3.63 | -4.97% | 4,022,451 |
| May 11, 2026 | $3.88 | $4.06 | $3.71 | $3.82 | -1.55% | 5,306,173 |
| May 8, 2026 | $3.99 | $4.02 | $3.77 | $3.88 | -3.00% | 4,663,327 |
| May 7, 2026 | $3.75 | $4.05 | $3.72 | $4.00 | +7.24% | 6,881,456 |
| May 6, 2026 | $4.22 | $4.23 | $3.53 | $3.73 | -10.12% | 6,736,509 |
| May 5, 2026 | $3.79 | $4.16 | $3.66 | $4.15 | +8.36% | 9,273,168 |
| May 4, 2026 | $3.18 | $4.05 | $3.16 | $3.83 | +30.27% | 29,166,260 |
| May 1, 2026 | $2.99 | $2.99 | $2.88 | $2.94 | -1.67% | 915,849 |
| Apr 30, 2026 | $2.78 | $2.99 | $2.72 | $2.99 | +7.55% | 1,704,987 |
| Apr 29, 2026 | $2.83 | $2.84 | $2.73 | $2.78 | -2.80% | 2,431,808 |
| Apr 28, 2026 | $2.91 | $2.94 | $2.78 | $2.86 | -1.72% | 2,780,333 |
| Apr 27, 2026 | $2.88 | $3.08 | $2.83 | $2.91 | -1.36% | 1,177,817 |
| Apr 24, 2026 | $3.05 | $3.08 | $2.89 | $2.95 | -3.28% | 1,983,284 |
| Apr 23, 2026 | $3.16 | $3.16 | $3.03 | $3.05 | -3.79% | 1,427,456 |
| Apr 22, 2026 | $3.18 | $3.25 | $3.10 | $3.17 | +1.28% | 1,387,647 |
| Apr 21, 2026 | $3.28 | $3.30 | $3.04 | $3.13 | -5.30% | 2,530,541 |
| Apr 20, 2026 | $3.53 | $3.57 | $3.19 | $3.31 | -3.92% | 2,110,595 |
| Apr 17, 2026 | $3.46 | $3.52 | $3.16 | $3.44 | -2.27% | 3,364,579 |
| Apr 16, 2026 | $3.44 | $3.56 | $3.37 | $3.52 | +3.53% | 1,795,214 |
| Apr 15, 2026 | $3.33 | $3.41 | $3.29 | $3.40 | +4.29% | 2,137,659 |
| Apr 14, 2026 | $3.24 | $3.33 | $3.20 | $3.26 | +1.87% | 1,442,056 |
| Apr 13, 2026 | $3.15 | $3.29 | $3.15 | $3.20 | +2.24% | 1,493,096 |
| Apr 10, 2026 | $3.17 | $3.20 | $3.07 | $3.13 | -1.26% | 1,180,441 |
| Apr 9, 2026 | $3.07 | $3.22 | $3.04 | $3.17 | +2.59% | 1,899,937 |
| Apr 8, 2026 | $3.18 | $3.24 | $3.04 | $3.09 | +0.65% | 1,429,012 |
| Apr 7, 2026 | $3.00 | $3.15 | $2.96 | $3.07 | +1.99% | 1,842,416 |
| Apr 6, 2026 | $2.98 | $3.21 | $2.97 | $3.01 | +1.69% | 3,287,274 |
| Apr 2, 2026 | $2.62 | $2.98 | $2.62 | $2.96 | +10.45% | 2,106,813 |
| Apr 1, 2026 | $2.72 | $2.79 | $2.68 | $2.68 | -0.37% | 1,667,077 |
| Mar 31, 2026 | $2.50 | $2.73 | $2.50 | $2.69 | +8.91% | 1,785,954 |
| Mar 30, 2026 | $2.70 | $2.75 | $2.45 | $2.47 | -7.84% | 2,429,256 |
| Mar 27, 2026 | $2.79 | $2.95 | $2.63 | $2.68 | -4.96% | 2,800,277 |
| Mar 26, 2026 | $2.77 | $2.88 | $2.71 | $2.82 | +1.44% | 1,347,939 |
| Mar 25, 2026 | $2.75 | $2.88 | $2.74 | $2.78 | +4.12% | 1,490,987 |
| Mar 24, 2026 | $2.76 | $2.78 | $2.64 | $2.67 | -5.32% | 1,687,347 |
| Mar 23, 2026 | $3.12 | $3.16 | $2.72 | $2.82 | -4.08% | 3,630,642 |
| Mar 20, 2026 | $3.04 | $3.25 | $2.94 | $2.94 | -3.29% | 1,738,573 |
| Mar 19, 2026 | $2.93 | $3.10 | $2.86 | $3.04 | +2.36% | 1,526,205 |
| Mar 18, 2026 | $3.05 | $3.06 | $2.84 | $2.97 | -4.19% | 3,198,777 |
| Mar 17, 2026 | $3.20 | $3.20 | $3.04 | $3.10 | -3.13% | 1,547,354 |
| Mar 16, 2026 | $3.11 | $3.26 | $3.08 | $3.20 | +4.58% | 1,400,775 |
| Mar 13, 2026 | $3.20 | $3.28 | $3.01 | $3.06 | -4.08% | 1,476,641 |
| Mar 12, 2026 | $3.25 | $3.30 | $3.15 | $3.19 | -2.45% | 1,448,262 |
| Mar 11, 2026 | $3.34 | $3.45 | $3.23 | $3.27 | -1.51% | 1,554,842 |
| Mar 10, 2026 | $3.27 | $3.54 | $3.25 | $3.32 | +1.53% | 2,026,364 |
| Mar 9, 2026 | $3.10 | $3.31 | $3.10 | $3.27 | +3.15% | 1,612,361 |
| Mar 6, 2026 | $3.11 | $3.25 | $3.04 | $3.17 | -0.31% | 1,408,623 |
| Mar 5, 2026 | $3.38 | $3.42 | $3.16 | $3.18 | -7.29% | 1,617,516 |
| Mar 4, 2026 | $3.30 | $3.44 | $3.17 | $3.43 | +5.54% | 2,158,212 |
| Mar 3, 2026 | $3.20 | $3.38 | $3.15 | $3.25 | -1.52% | 1,572,279 |
| Mar 2, 2026 | $3.13 | $3.38 | $3.13 | $3.30 | -0.60% | 2,135,350 |
| Feb 27, 2026 | $3.40 | $3.44 | $3.14 | $3.32 | -4.60% | 2,889,640 |
| Feb 26, 2026 | $3.50 | $3.56 | $3.23 | $3.48 | -0.29% | 2,559,097 |
| Feb 25, 2026 | $3.33 | $3.78 | $3.31 | $3.49 | +6.08% | 8,434,892 |
| Feb 24, 2026 | $2.91 | $3.37 | $2.91 | $3.29 | +13.45% | 5,863,155 |
| Feb 23, 2026 | $2.93 | $3.00 | $2.79 | $2.90 | -0.34% | 2,144,504 |
| Feb 20, 2026 | $3.07 | $3.21 | $2.86 | $2.91 | -7.32% | 3,304,303 |
| Feb 19, 2026 | $3.13 | $3.26 | $3.03 | $3.14 | +0.32% | 3,481,947 |
| Feb 18, 2026 | $2.96 | $3.15 | $2.86 | $3.13 | +5.74% | 2,594,840 |
| Feb 17, 2026 | $2.82 | $3.05 | $2.75 | $2.96 | +5.71% | 3,197,206 |
| Feb 13, 2026 | $2.88 | $2.94 | $2.75 | $2.80 | -1.75% | 3,035,814 |
| Feb 12, 2026 | $2.60 | $2.90 | $2.56 | $2.85 | +10.89% | 4,940,692 |
| Feb 11, 2026 | $2.60 | $2.61 | $2.48 | $2.57 | -1.15% | 2,011,550 |
| Feb 10, 2026 | $2.42 | $2.69 | $2.42 | $2.60 | +6.56% | 2,796,742 |
| Feb 9, 2026 | $2.51 | $2.51 | $2.41 | $2.44 | -2.79% | 1,857,667 |
| Feb 6, 2026 | $2.41 | $2.52 | $2.39 | $2.51 | +7.73% | 2,367,804 |
| Feb 5, 2026 | $2.47 | $2.54 | $2.29 | $2.33 | -7.17% | 2,684,670 |
| Feb 4, 2026 | $2.60 | $2.60 | $2.43 | $2.51 | -3.09% | 2,226,792 |
| Feb 3, 2026 | $2.50 | $2.61 | $2.47 | $2.59 | +3.60% | 2,915,386 |
| Feb 2, 2026 | $2.52 | $2.57 | $2.42 | $2.50 | -2.72% | 2,695,778 |
| Jan 30, 2026 | $2.72 | $2.81 | $2.54 | $2.57 | -6.55% | 2,568,450 |
| Jan 29, 2026 | $2.84 | $2.84 | $2.65 | $2.75 | -3.51% | 2,758,823 |
| Jan 28, 2026 | $3.02 | $3.10 | $2.80 | $2.85 | -5.63% | 3,129,420 |
| Jan 27, 2026 | $2.93 | $3.10 | $2.93 | $3.02 | +2.37% | 2,602,362 |
| Jan 26, 2026 | $3.17 | $3.20 | $2.92 | $2.95 | -7.23% | 5,575,622 |
| Jan 23, 2026 | $3.00 | $3.34 | $2.88 | $3.18 | +8.16% | 10,867,040 |
| Jan 22, 2026 | $2.73 | $3.25 | $2.63 | $2.94 | +25.64% | 29,900,110 |
| Jan 21, 2026 | $2.19 | $2.35 | $2.18 | $2.34 | +6.85% | 2,320,652 |
| Jan 20, 2026 | $2.16 | $2.27 | $2.10 | $2.19 | -0.45% | 2,496,541 |
| Jan 16, 2026 | $2.08 | $2.25 | $2.04 | $2.20 | +5.77% | 1,903,903 |
| Jan 15, 2026 | $2.12 | $2.14 | $2.07 | $2.08 | -3.26% | 1,278,058 |
| Jan 14, 2026 | $2.15 | $2.18 | $2.10 | $2.15 | 0.00% | 948,937 |
| Jan 13, 2026 | $2.20 | $2.21 | $2.10 | $2.15 | -2.71% | 1,406,476 |
| Jan 12, 2026 | $2.20 | $2.25 | $2.09 | $2.21 | +5.24% | 3,239,299 |
| Jan 9, 2026 | $2.19 | $2.21 | $2.08 | $2.10 | -3.23% | 1,329,515 |
| Jan 8, 2026 | $2.13 | $2.19 | $2.09 | $2.17 | +1.40% | 1,388,831 |
| Jan 7, 2026 | $2.06 | $2.23 | $2.06 | $2.14 | +4.90% | 2,448,012 |
| Jan 6, 2026 | $2.19 | $2.22 | $2.00 | $2.04 | -7.27% | 3,031,112 |
| Jan 5, 2026 | $2.20 | $2.28 | $2.18 | $2.20 | -0.45% | 1,925,689 |
| Jan 2, 2026 | $2.23 | $2.23 | $2.10 | $2.21 | +0.91% | 1,203,743 |
| Dec 31, 2025 | $2.15 | $2.20 | $2.10 | $2.19 | +1.86% | 1,158,211 |
| Dec 30, 2025 | $2.27 | $2.30 | $2.15 | $2.15 | -5.70% | 2,705,059 |
| Dec 29, 2025 | $2.15 | $2.30 | $2.14 | $2.28 | +4.11% | 1,332,798 |
| Dec 26, 2025 | $2.19 | $2.20 | $2.13 | $2.19 | 0.00% | 744,851 |
| Dec 24, 2025 | $2.20 | $2.20 | $2.12 | $2.19 | +0.46% | 1,320,025 |
| Dec 23, 2025 | $2.37 | $2.38 | $2.17 | $2.18 | -8.79% | 2,829,603 |
| Dec 22, 2025 | $2.40 | $2.46 | $2.35 | $2.39 | 0.00% | 1,838,640 |
| Dec 19, 2025 | $2.45 | $2.49 | $2.37 | $2.39 | -0.83% | 2,507,046 |
| Dec 18, 2025 | $2.35 | $2.48 | $2.35 | $2.41 | +3.43% | 1,929,327 |
| Dec 17, 2025 | $2.39 | $2.44 | $2.32 | $2.33 | -2.51% | 1,611,977 |
| Dec 16, 2025 | $2.39 | $2.48 | $2.35 | $2.39 | 0.00% | 914,254 |
| Dec 15, 2025 | $2.40 | $2.46 | $2.33 | $2.39 | +1.27% | 1,816,603 |
| Dec 12, 2025 | $2.37 | $2.42 | $2.35 | $2.36 | 0.00% | 1,282,958 |
| Dec 11, 2025 | $2.43 | $2.51 | $2.36 | $2.36 | -2.48% | 1,468,511 |
| Dec 10, 2025 | $2.49 | $2.53 | $2.42 | $2.42 | -3.20% | 1,841,146 |
| Dec 9, 2025 | $2.50 | $2.55 | $2.45 | $2.50 | +0.81% | 1,762,054 |
| Dec 8, 2025 | $2.58 | $2.68 | $2.48 | $2.48 | -2.75% | 2,502,561 |
| Dec 5, 2025 | $2.57 | $2.70 | $2.52 | $2.55 | -0.39% | 2,232,208 |
| Dec 4, 2025 | $2.48 | $2.63 | $2.45 | $2.56 | +2.40% | 2,419,197 |
| Dec 3, 2025 | $2.34 | $2.56 | $2.32 | $2.50 | +6.84% | 3,302,840 |
| Dec 2, 2025 | $2.45 | $2.48 | $2.33 | $2.34 | -3.70% | 3,059,485 |
| Dec 1, 2025 | $2.50 | $2.51 | $2.40 | $2.43 | -5.45% | 1,578,579 |
| Nov 28, 2025 | $2.38 | $2.69 | $2.34 | $2.57 | +8.44% | 2,609,012 |
| Nov 26, 2025 | $2.22 | $2.45 | $2.18 | $2.37 | +7.73% | 3,153,445 |
| Nov 25, 2025 | $2.24 | $2.28 | $2.12 | $2.20 | -4.35% | 1,961,126 |
| Nov 24, 2025 | $2.10 | $2.31 | $2.07 | $2.30 | +10.58% | 2,219,890 |
| Nov 21, 2025 | $2.17 | $2.19 | $2.01 | $2.08 | -3.26% | 3,146,457 |
| Nov 20, 2025 | $2.29 | $2.39 | $2.12 | $2.15 | -4.02% | 3,118,714 |
| Nov 19, 2025 | $2.34 | $2.35 | $2.20 | $2.24 | -4.27% | 1,831,997 |
| Nov 18, 2025 | $2.34 | $2.45 | $2.30 | $2.34 | -2.09% | 1,934,257 |
| Nov 17, 2025 | $2.30 | $2.58 | $2.28 | $2.39 | +3.46% | 3,241,374 |
| Nov 14, 2025 | $2.27 | $2.40 | $2.18 | $2.31 | -1.28% | 2,549,695 |
| Nov 13, 2025 | $2.41 | $2.46 | $2.24 | $2.34 | -4.49% | 3,700,999 |
| Nov 12, 2025 | $2.48 | $2.53 | $2.38 | $2.45 | -0.81% | 3,415,373 |
| Nov 11, 2025 | $2.45 | $2.67 | $2.44 | $2.47 | +1.65% | 3,631,345 |
| Nov 10, 2025 | $2.57 | $2.63 | $2.36 | $2.43 | -4.71% | 4,177,920 |
| Nov 7, 2025 | $2.44 | $2.56 | $2.30 | $2.55 | +2.82% | 4,299,474 |
| Nov 6, 2025 | $2.62 | $2.66 | $2.46 | $2.48 | -4.98% | 2,762,520 |
| Nov 5, 2025 | $2.70 | $2.73 | $2.47 | $2.61 | -3.33% | 3,678,138 |
| Nov 4, 2025 | $2.87 | $2.97 | $2.63 | $2.70 | -10.30% | 5,156,982 |
| Nov 3, 2025 | $3.56 | $3.58 | $2.75 | $3.01 | – | 11,650,980 |
Seasonality
CABA return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | -9.3% | -18.5% | -5.4% | 10.5% | -6.6% | -1.8% | 0.6% | 0.7% | 25.8% | 23.1% | 1.6% |
| Months up | 5 of 7 | 2 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 2 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 4 of 7 | 5 of 8 | 3 of 7 |
| 2026 | 17.4% | 29.2% | -19.0% | 11.2% | 26.4% | -17.7% | -13.8% | 16.0% | -38.3% | -21.4% | -15.2% | |
| 2025 | 5.3% | -24.5% | -23.3% | -4.7% | 41.7% | -18.7% | 0.0% | -4.6% | 61.4% | 54.3% | -28.8% | -14.8% |
| 2024 | -9.8% | 11.7% | -25.4% | -37.6% | -4.3% | -26.6% | -5.1% | -20.7% | -16.2% | -24.8% | 7.6% | -40.6% |
| 2023 | 31.8% | -27.5% | -6.4% | 25.5% | -2.8% | 27.9% | 5.5% | 4.0% | 7.5% | -6.3% | 12.6% | 41.4% |
| 2022 | -20.3% | -28.5% | -6.0% | -32.0% | -7.2% | -17.2% | 11.3% | -19.1% | -31.9% | 160.0% | 165.1% | 106.5% |
| 2021 | 4.4% | -16.6% | 2.1% | 0.3% | 1.9% | -24.2% | -13.3% | 36.5% | 19.4% | 12.4% | -15.3% | -67.3% |
| 2020 | 17.6% | -9.1% | -51.1% | -0.7% | 17.9% | 30.3% | 2.6% | -7.7% | 2.7% | 6.7% | 28.6% | -16.1% |
| 2019 | 30.5% | 2.0% |
See a number that looks wrong?