Cabaletta Bio Inc (CABA)

CABA
🏛️ アメリカ →
2.36
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 23.37 23.50 22.44 22.70 0.7M
2023-12-28 23.30 23.73 22.92 23.33 0.5M
2023-12-27 23.27 23.77 23.23 23.36 0.6M
2023-12-26 22.50 23.45 22.07 23.30 0.9M
2023-12-22 22.14 22.72 22.00 22.14 0.6M
2023-12-21 21.60 22.20 21.02 22.14 0.7M
2023-12-20 22.08 22.59 21.22 21.27 2.6M
2023-12-19 21.00 22.41 20.76 22.35 0.8M
2023-12-18 20.41 21.00 19.64 20.86 0.7M
2023-12-15 20.91 21.89 20.08 20.55 4.7M
2023-12-14 19.05 20.65 18.60 20.54 1.8M
2023-12-13 18.33 19.12 18.24 18.80 1.7M
2023-12-12 17.08 18.37 17.04 18.13 1.8M
2023-12-11 16.38 17.22 16.13 17.08 1.8M
2023-12-08 15.91 16.56 15.35 16.23 1.0M
2023-12-07 14.74 16.33 14.74 15.99 1.0M
2023-12-06 15.74 16.08 14.65 14.74 1.8M
2023-12-05 15.87 16.39 15.48 15.63 0.7M
2023-12-04 16.00 16.06 15.18 16.06 0.8M
2023-12-01 15.55 16.08 15.17 16.02 1.3M
2023-11-30 14.50 16.22 14.15 16.05 2.4M
2023-11-29 13.60 15.71 13.31 13.88 3.7M
2023-11-28 18.51 18.90 9.55 13.69 15.4M
2023-11-27 18.67 19.22 18.40 18.70 0.5M
2023-11-24 18.32 19.14 18.32 18.67 0.3M
2023-11-22 17.45 18.75 17.20 18.44 0.7M
2023-11-21 17.71 18.31 17.51 17.62 0.4M
2023-11-20 18.02 18.46 16.90 17.95 1.7M
2023-11-17 17.55 18.08 17.07 17.96 0.7M
2023-11-16 17.35 17.51 16.78 17.44 0.6M
2023-11-15 18.02 18.46 17.25 17.37 0.9M
2023-11-14 18.15 18.45 17.15 17.47 0.7M
2023-11-13 17.51 17.85 16.80 17.42 0.4M
2023-11-10 18.25 18.98 17.15 17.88 0.6M
2023-11-09 17.31 18.61 17.10 17.52 1.1M
2023-11-08 16.47 18.24 16.30 17.19 1.0M
2023-11-07 15.41 16.35 15.00 16.09 0.4M
2023-11-06 16.01 16.27 15.01 15.32 0.4M
2023-11-03 16.20 16.48 15.81 16.00 0.7M
2023-11-02 15.00 15.59 14.72 15.54 0.4M
2023-11-01 14.43 15.01 14.09 14.75 0.6M
2023-10-31 13.63 14.46 13.28 14.26 0.4M
2023-10-30 12.83 14.00 12.71 13.76 0.5M
2023-10-27 12.89 12.94 12.46 12.80 0.7M
2023-10-26 12.73 13.11 12.61 12.80 0.5M
2023-10-25 12.58 13.25 12.27 12.81 0.4M
2023-10-24 12.67 13.57 12.54 12.74 0.8M
2023-10-23 13.37 13.37 11.88 12.22 0.6M
2023-10-20 13.21 13.99 12.68 13.42 0.4M
2023-10-19 14.00 14.65 12.98 13.21 0.7M
2023-10-18 14.33 14.49 13.15 13.46 0.7M
2023-10-17 14.50 15.17 14.34 14.62 0.4M
2023-10-16 15.25 15.35 14.02 14.59 0.5M
2023-10-13 15.18 15.42 14.69 15.32 1.2M
2023-10-12 16.48 16.76 14.52 15.01 0.8M
2023-10-11 16.58 17.26 15.96 16.50 0.5M
2023-10-10 16.55 16.75 15.85 16.50 0.9M
2023-10-09 15.60 16.67 15.26 16.50 0.5M
2023-10-06 14.38 15.85 14.04 15.61 0.5M
2023-10-05 14.69 14.69 13.79 14.42 0.9M
2023-10-04 14.58 14.85 12.12 14.77 1.9M
2023-10-03 14.81 14.90 13.93 14.80 0.8M
2023-10-02 15.36 15.50 14.43 14.93 0.5M
2023-09-29 15.44 15.48 15.05 15.22 0.6M
2023-09-28 14.70 15.30 14.52 15.20 0.4M
2023-09-27 14.89 15.55 14.37 14.70 0.4M
2023-09-26 15.50 16.25 14.81 14.86 0.6M
2023-09-25 15.72 16.07 15.25 15.37 0.6M
2023-09-22 16.02 16.28 15.39 15.82 1.0M
2023-09-21 15.74 16.08 14.73 16.05 1.0M
2023-09-20 17.29 17.35 16.00 16.03 0.8M
2023-09-19 18.93 19.03 17.15 17.36 0.9M
2023-09-18 16.17 19.34 16.03 18.65 1.8M
2023-09-15 14.87 16.03 14.85 15.81 4.4M
2023-09-14 14.58 14.86 13.78 14.77 1.0M
2023-09-13 16.51 16.69 14.46 14.54 0.9M
2023-09-12 15.23 16.78 15.23 16.49 1.5M
2023-09-11 14.12 15.92 13.95 15.23 1.5M
2023-09-08 14.20 14.52 13.78 13.86 0.4M
2023-09-07 13.87 14.24 13.51 14.18 0.7M
2023-09-06 13.89 14.47 13.38 13.95 0.5M
2023-09-05 13.89 16.04 13.71 13.83 2.1M
2023-09-01 14.31 14.45 12.94 13.32 0.6M
2023-08-31 14.30 14.56 13.68 14.16 0.8M
2023-08-30 14.41 14.94 14.17 14.30 0.4M
2023-08-29 14.56 15.39 14.33 14.43 0.5M
2023-08-28 13.60 14.71 13.60 14.56 0.4M
2023-08-25 13.68 13.89 13.18 13.56 0.2M
2023-08-24 13.94 14.18 13.62 13.63 0.2M
2023-08-23 14.03 14.41 13.85 13.94 0.3M
2023-08-22 13.86 14.07 13.44 14.04 0.3M
2023-08-21 12.66 14.01 12.66 13.63 0.5M
2023-08-18 12.03 12.81 11.80 12.68 0.2M
2023-08-17 13.12 13.40 12.00 12.20 0.3M
2023-08-16 13.64 13.64 12.45 13.10 0.3M
2023-08-15 13.43 14.03 13.23 13.67 0.3M
2023-08-14 13.66 14.08 13.23 13.43 0.4M
2023-08-11 12.54 13.83 12.51 13.62 0.6M
2023-08-10 12.77 13.28 12.24 12.27 0.5M
2023-08-09 12.21 12.70 12.11 12.38 0.2M
2023-08-08 11.85 12.45 11.85 12.21 0.2M
2023-08-07 12.02 12.22 11.80 11.85 0.2M
2023-08-04 12.48 12.48 11.82 12.05 0.2M
2023-08-03 12.40 12.62 12.29 12.42 0.2M
2023-08-02 12.43 12.81 12.19 12.46 0.2M
2023-08-01 13.60 13.70 12.16 12.63 0.6M
2023-07-31 12.79 13.87 12.73 13.62 0.7M
2023-07-28 12.07 13.11 11.89 12.78 0.4M
2023-07-27 12.27 12.35 11.63 11.84 0.4M
2023-07-26 12.31 12.63 11.93 12.15 0.2M
2023-07-25 12.56 12.86 12.31 12.35 0.2M
2023-07-24 13.45 13.51 12.01 12.58 0.4M
2023-07-21 13.88 14.30 13.45 13.48 0.2M
2023-07-20 13.33 14.03 13.01 13.81 0.6M
2023-07-19 14.03 14.45 13.17 13.33 0.5M
2023-07-18 12.96 14.20 12.79 13.98 1.1M
2023-07-17 12.18 12.71 12.09 12.49 0.4M
2023-07-14 12.15 12.50 11.96 12.11 0.2M
2023-07-13 12.07 12.43 11.89 12.16 0.2M
2023-07-12 12.44 12.70 11.96 12.01 0.4M
2023-07-11 12.94 12.99 11.86 12.23 0.5M
2023-07-10 12.02 13.17 12.00 12.96 0.5M
2023-07-07 12.12 12.37 11.89 12.08 0.3M
2023-07-06 12.00 12.27 11.79 12.12 0.3M
2023-07-05 12.17 12.32 11.84 12.11 0.4M
2023-07-03 12.99 12.99 11.88 12.29 0.3M
2023-06-30 12.78 13.56 12.74 12.91 1.3M
2023-06-29 13.24 13.77 12.65 12.67 0.5M
2023-06-28 11.94 13.59 11.89 13.35 0.6M
2023-06-27 13.95 14.07 11.79 12.01 1.2M
2023-06-26 12.61 14.25 12.15 13.95 1.2M
2023-06-23 12.10 13.55 12.10 12.61 3.7M
2023-06-22 12.04 12.57 11.85 12.40 0.4M
2023-06-21 11.54 12.44 11.50 12.03 0.7M
2023-06-20 13.18 13.31 12.29 12.43 0.5M
2023-06-16 12.83 13.82 12.78 13.12 0.7M
2023-06-15 12.88 13.66 12.60 12.87 0.3M
2023-06-14 12.70 13.11 12.30 12.96 0.4M
2023-06-13 12.26 12.70 12.20 12.63 0.3M
2023-06-12 12.27 12.65 11.91 12.33 0.3M
2023-06-09 12.36 12.67 12.07 12.15 0.2M
2023-06-08 11.64 12.45 11.64 12.34 0.3M
2023-06-07 12.03 12.27 11.67 11.78 0.2M
2023-06-06 12.00 12.46 11.65 11.98 0.3M
2023-06-05 11.09 11.99 11.06 11.94 0.4M
2023-06-02 11.31 11.31 10.77 11.15 0.2M
2023-06-01 10.09 11.20 9.89 11.18 0.5M
2023-05-31 9.83 10.09 9.67 10.09 0.3M
2023-05-30 9.02 9.99 9.02 9.83 0.5M
2023-05-26 9.42 9.52 9.02 9.02 0.2M
2023-05-25 10.27 10.34 9.33 9.42 0.4M
2023-05-24 10.70 10.70 9.94 10.27 0.4M
2023-05-23 11.19 11.86 10.68 10.77 0.4M
2023-05-22 11.67 11.87 11.24 11.29 0.3M
2023-05-19 12.42 12.42 11.43 11.64 0.6M
2023-05-18 12.89 12.92 11.91 12.30 1.5M
2023-05-17 13.10 13.10 11.75 12.13 0.3M
2023-05-16 11.60 13.44 11.52 13.16 0.5M
2023-05-15 12.42 12.88 11.04 11.48 0.4M
2023-05-12 13.11 13.17 12.44 12.50 0.4M
2023-05-11 12.25 13.31 12.20 13.12 0.7M
2023-05-10 12.21 12.74 12.17 12.30 0.2M
2023-05-09 11.55 12.18 11.30 11.89 0.2M
2023-05-08 12.50 12.79 11.62 11.70 0.3M
2023-05-05 12.28 12.91 12.23 12.58 0.3M
2023-05-04 12.29 12.58 11.28 12.21 0.3M
2023-05-03 11.45 13.34 11.00 12.24 1.1M
2023-05-02 11.72 11.84 10.83 11.58 0.4M
2023-05-01 10.23 12.00 10.14 11.40 0.5M
2023-04-28 8.86 10.45 8.57 10.38 0.5M
2023-04-27 8.32 9.15 8.11 8.87 0.4M
2023-04-26 8.08 8.47 7.77 8.28 0.2M
2023-04-25 8.55 9.00 7.69 8.08 0.4M
2023-04-24 8.58 8.74 8.32 8.59 0.1M
2023-04-21 8.39 8.74 8.22 8.59 0.2M
2023-04-20 8.61 8.61 8.24 8.39 0.2M
2023-04-19 8.43 8.65 8.26 8.60 0.1M
2023-04-18 8.64 8.64 8.15 8.49 0.1M
2023-04-17 7.90 8.85 7.76 8.54 0.4M
2023-04-14 8.14 8.14 7.73 7.81 0.2M
2023-04-13 8.12 8.56 8.02 8.09 0.1M
2023-04-12 8.41 8.49 7.87 8.08 0.2M
2023-04-11 8.21 8.62 8.07 8.35 0.2M
2023-04-10 7.83 8.21 7.48 8.14 0.2M
2023-04-06 7.64 8.07 7.59 7.86 0.1M
2023-04-05 8.05 8.22 7.43 7.65 0.2M
2023-04-04 8.45 8.45 7.74 8.05 0.4M
2023-04-03 8.18 8.94 8.18 8.45 0.3M
2023-03-31 7.65 8.55 7.32 8.27 0.7M
2023-03-30 7.62 7.90 6.94 7.10 0.5M
2023-03-29 7.63 7.82 7.36 7.57 0.2M
2023-03-28 7.52 7.95 7.34 7.54 0.1M
2023-03-27 7.58 7.83 7.31 7.53 0.1M
2023-03-24 7.31 7.58 7.20 7.53 0.2M
2023-03-23 7.57 7.98 7.29 7.47 0.1M
2023-03-22 7.74 8.28 7.46 7.49 0.2M
2023-03-21 7.74 8.04 7.60 7.73 0.2M
2023-03-20 8.07 8.12 7.63 7.64 0.2M
2023-03-17 8.16 8.20 7.39 8.10 0.2M
2023-03-16 7.12 7.81 5.88 7.75 0.7M
2023-03-15 7.68 7.76 7.18 7.41 0.3M
2023-03-14 7.43 7.98 7.43 7.95 0.3M
2023-03-13 6.95 7.65 6.60 7.36 0.4M
2023-03-10 8.51 8.65 6.92 7.08 0.7M
2023-03-09 9.00 9.10 8.55 8.56 0.3M
2023-03-08 8.87 9.02 8.47 8.93 0.2M
2023-03-07 8.90 9.32 8.85 8.87 0.2M
2023-03-06 9.07 9.13 8.79 9.02 0.3M
2023-03-03 8.31 9.12 8.09 9.10 0.4M
2023-03-02 8.31 8.48 8.02 8.14 0.3M
2023-03-01 8.89 9.05 8.00 8.34 0.3M
2023-02-28 8.85 9.14 8.36 8.84 0.4M
2023-02-27 8.30 9.00 8.19 8.85 0.8M
2023-02-24 8.51 8.70 8.18 8.22 0.4M
2023-02-23 8.42 8.88 8.30 8.69 0.5M
2023-02-22 7.76 8.85 7.76 8.55 1.0M
2023-02-21 7.85 8.12 7.54 7.77 0.5M
2023-02-17 7.95 8.18 7.66 7.93 0.4M
2023-02-16 8.00 8.54 7.59 7.95 0.8M
2023-02-15 8.67 8.84 7.79 8.05 0.6M
2023-02-14 9.48 9.54 8.61 8.77 0.8M
2023-02-13 10.51 10.76 9.50 9.68 0.7M
2023-02-10 10.82 11.28 10.40 10.57 0.5M
2023-02-09 12.44 12.60 10.97 11.10 1.2M
2023-02-08 12.70 12.88 12.31 12.36 1.0M
2023-02-07 12.37 12.75 12.02 12.62 0.4M
2023-02-06 12.35 12.82 12.00 12.37 0.6M
2023-02-03 11.94 12.48 11.94 12.31 0.5M
2023-02-02 12.10 12.25 11.45 12.19 0.5M
2023-02-01 12.24 12.48 11.65 11.92 0.6M
2023-01-31 11.64 12.47 11.26 12.19 0.6M
2023-01-30 11.90 12.04 10.89 11.46 0.4M
2023-01-27 11.32 12.20 10.79 11.86 1.2M
2023-01-26 11.22 11.22 10.24 10.45 0.4M
2023-01-25 11.64 11.97 10.66 11.12 0.7M
2023-01-24 11.00 11.76 10.33 11.75 1.0M
2023-01-23 10.05 11.10 10.00 11.01 1.1M
2023-01-20 10.90 11.16 9.50 10.25 0.8M
2023-01-19 11.09 11.91 9.62 10.71 1.1M
2023-01-18 10.86 11.59 10.43 11.09 1.8M
2023-01-17 9.95 10.85 9.90 10.75 0.7M
2023-01-13 9.16 10.35 9.10 10.02 0.6M
2023-01-12 9.13 9.65 8.88 9.32 0.3M
2023-01-11 9.60 9.60 8.61 9.17 0.4M
2023-01-10 9.14 9.96 9.14 9.65 0.6M
2023-01-09 8.85 10.11 8.26 9.30 0.7M
2023-01-06 10.21 10.50 8.71 8.77 0.7M
2023-01-05 10.73 10.87 9.91 10.21 0.4M
2023-01-04 9.45 10.70 8.96 10.57 0.7M
2023-01-03 9.65 10.16 8.81 9.40 1.3M