Skip to main content
BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
0.824
-0.024 (-2.85%)
At close: Dec 5, 2025, 4:00 PM EST
0.850
+0.026 (3.17%)
After-hours: Dec 5, 2025, 7:49 PM EST

BioAtla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.880.810.820.82-2.85%587,776
Dec 4, 20250.850.900.820.850.852.64%875,000
Dec 3, 20250.780.860.760.830.836.00%788,201
Dec 2, 20250.790.800.760.780.78-1.57%1,198,296
Dec 1, 20250.991.000.780.790.79-12.41%2,116,432
Nov 28, 20250.850.990.840.900.906.27%973,823
Nov 26, 20250.840.890.820.850.853.07%585,437
Nov 25, 20250.830.860.720.830.83-3.70%1,665,706
Nov 24, 20250.901.040.700.860.86-1.39%3,981,965
Nov 21, 20251.151.190.840.870.87-25.07%4,136,862
Nov 20, 20251.171.311.101.161.16-1,734,316
Nov 19, 20251.331.431.091.161.16-4.92%4,841,104
Nov 18, 20251.031.281.011.221.2219.61%4,782,909
Nov 17, 20250.891.030.821.021.0229.11%4,622,601
Nov 14, 20250.710.940.640.790.7919.75%5,658,786
Nov 13, 20250.670.700.620.660.66-4.09%1,113,775
Nov 12, 20250.680.730.660.690.690.84%760,375
Nov 11, 20250.650.710.630.680.686.80%511,113
Nov 10, 20250.690.720.610.640.64-6.98%859,763
Nov 7, 20250.640.690.630.690.697.23%785,316
Nov 6, 20250.650.650.600.640.64-0.74%849,094
Nov 5, 20250.690.690.620.650.65-4.22%405,490
Nov 4, 20250.650.680.610.670.671.37%521,762
Nov 3, 20250.670.720.650.660.66-5.00%599,359
Oct 31, 20250.710.720.670.700.700.66%275,036
Oct 30, 20250.690.740.670.690.69-0.46%456,184
Oct 29, 20250.740.760.680.700.70-5.12%764,654
Oct 28, 20250.710.740.660.740.744.10%1,095,930
Oct 27, 20250.800.800.700.710.71-7.01%794,707
Oct 24, 20250.720.800.720.760.765.86%1,706,513
Oct 23, 20250.690.740.680.720.729.39%849,867
Oct 22, 20250.700.720.630.660.66-4.88%898,808
Oct 21, 20250.640.700.620.690.6912.38%1,591,031
Oct 20, 20250.690.780.580.610.61-26.00%3,579,771
Oct 17, 20250.730.850.700.830.8312.69%1,187,519
Oct 16, 20250.800.860.660.740.74-11.29%1,439,637
Oct 15, 20250.800.860.800.830.833.63%859,185
Oct 14, 20250.900.910.700.800.80-12.00%3,774,423
Oct 13, 20250.901.000.900.910.914.91%750,895
Oct 10, 20251.051.060.830.870.87-14.95%1,698,858
Oct 9, 20250.961.050.921.021.0211.66%2,240,123
Oct 8, 20250.790.920.780.910.9114.91%1,715,357
Oct 7, 20250.870.880.750.800.80-3.05%1,402,053
Oct 6, 20250.700.890.690.820.8218.19%2,119,340
Oct 3, 20250.670.700.660.690.694.69%652,079
Oct 2, 20250.660.670.630.660.66-1.65%261,325
Oct 1, 20250.690.740.660.670.67-2.05%942,517
Sep 30, 20250.700.750.670.690.69-0.52%507,129
Sep 29, 20250.680.750.670.690.693.35%973,430
Sep 26, 20250.620.670.600.670.676.22%429,232
Sep 25, 20250.620.650.600.630.633.79%532,470
Sep 24, 20250.580.620.580.610.614.69%598,832
Sep 23, 20250.630.640.560.580.58-7.32%699,867
Sep 22, 20250.600.630.580.630.630.58%869,760
Sep 19, 20250.680.690.610.620.62-10.00%835,787
Sep 18, 20250.680.710.680.690.692.04%234,400
Sep 17, 20250.720.730.640.680.68-6.22%595,834
Sep 16, 20250.660.750.660.720.723.91%861,877
Sep 15, 20250.760.780.600.690.69-10.32%1,424,656
Sep 12, 20250.800.840.750.770.770.10%1,601,978
Sep 11, 20250.680.780.670.770.7715.88%1,667,462
Sep 10, 20250.710.740.650.670.67-6.32%1,867,578
Sep 9, 20250.620.730.600.710.7116.67%2,155,670
Sep 8, 20250.540.620.530.610.6113.92%2,230,418
Sep 5, 20250.500.540.480.540.547.54%994,227
Sep 4, 20250.510.510.470.500.502.13%612,986
Sep 3, 20250.440.500.440.490.499.06%879,988
Sep 2, 20250.470.470.440.450.45-1.67%548,152
Aug 29, 20250.430.460.410.460.468.45%686,825
Aug 28, 20250.450.460.420.420.42-6.00%530,834
Aug 27, 20250.400.460.400.450.459.89%1,643,434
Aug 26, 20250.380.410.360.410.4114.21%1,684,192
Aug 25, 20250.360.370.350.360.36-0.06%420,745
Aug 22, 20250.370.380.350.360.36-0.39%515,203
Aug 21, 20250.380.380.350.360.36-4.72%411,727
Aug 20, 20250.370.390.370.380.381.41%484,324
Aug 19, 20250.390.400.370.370.37-4.76%408,770
Aug 18, 20250.380.400.350.390.395.68%708,157
Aug 15, 20250.370.380.360.370.370.99%346,644
Aug 14, 20250.390.390.360.360.36-7.21%314,010
Aug 13, 20250.370.400.360.390.396.03%726,388
Aug 12, 20250.360.380.340.370.372.10%673,700
Aug 11, 20250.370.370.340.360.362.78%205,544
Aug 8, 20250.370.390.340.350.35-7.16%510,898
Aug 7, 20250.370.390.370.380.381.41%334,170
Aug 6, 20250.360.380.360.370.377.03%409,404
Aug 5, 20250.330.360.330.350.355.58%348,225
Aug 4, 20250.350.350.330.330.330.45%273,097
Aug 1, 20250.350.360.330.330.33-8.10%495,423
Jul 31, 20250.360.370.350.360.36-1.05%337,822
Jul 30, 20250.350.370.350.360.364.40%764,961
Jul 29, 20250.350.380.330.350.35-1.81%770,685
Jul 28, 20250.360.390.350.350.35-0.23%453,061
Jul 25, 20250.380.380.350.350.35-5.89%1,634,608
Jul 24, 20250.400.420.370.380.38-5.70%661,172
Jul 23, 20250.350.400.350.400.4017.14%1,002,256
Jul 22, 20250.340.370.330.340.341.58%1,229,583
Jul 21, 20250.350.370.330.340.34-4.55%1,289,886
Jul 18, 20250.370.380.350.350.35-5.02%1,387,375
Jul 17, 20250.390.410.370.370.37-3.74%1,090,573