Skip to main content
BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
0.247
+0.010 (4.21%)
At close: Feb 27, 2026, 4:00 PM EST
0.246
-0.001 (-0.40%)
After-hours: Feb 27, 2026, 7:59 PM EST

BioAtla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.250.270.220.250.254.21%3,070,862
Feb 26, 20260.190.240.190.240.2424.16%1,953,464
Feb 25, 20260.200.200.180.190.19-0.42%909,229
Feb 24, 20260.200.200.180.190.191.21%1,116,864
Feb 23, 20260.170.190.170.190.1911.33%993,492
Feb 20, 20260.160.180.160.170.173.71%1,413,609
Feb 19, 20260.140.180.130.160.1616.44%3,496,368
Feb 18, 20260.150.150.130.140.14-0.07%2,519,311
Feb 17, 20260.160.160.140.140.14-5.87%1,981,273
Feb 13, 20260.180.180.150.150.15-8.93%1,820,178
Feb 12, 20260.180.190.150.160.16-10.73%3,768,826
Feb 11, 20260.200.210.180.180.18-8.07%1,401,388
Feb 10, 20260.190.210.180.200.205.63%1,485,390
Feb 9, 20260.190.210.190.190.19-9.78%4,621,145
Feb 6, 20260.190.220.190.210.2110.78%1,837,689
Feb 5, 20260.210.220.180.190.19-9.43%2,213,192
Feb 4, 20260.220.220.190.210.2111.06%1,767,533
Feb 3, 20260.170.220.170.190.199.06%5,875,781
Feb 2, 20260.250.250.140.170.17-35.58%13,752,619
Jan 30, 20260.300.310.250.270.27-6.60%2,252,759
Jan 29, 20260.320.320.260.290.29-7.25%2,996,283
Jan 28, 20260.330.340.310.310.31-4.52%752,129
Jan 27, 20260.330.350.310.330.33-7.98%1,365,891
Jan 26, 20260.370.370.330.350.350.06%2,352,329
Jan 23, 20260.340.390.330.350.3510.31%7,966,950
Jan 22, 20260.320.330.300.320.326.73%1,201,641
Jan 21, 20260.320.330.290.300.30-6.43%2,069,480
Jan 20, 20260.330.340.320.320.32-0.50%1,587,820
Jan 16, 20260.320.370.320.320.320.81%1,774,475
Jan 15, 20260.340.360.320.320.32-5.72%2,127,713
Jan 14, 20260.300.370.300.340.349.99%3,163,799
Jan 13, 20260.330.410.290.310.31-2.07%4,455,371
Jan 12, 20260.360.390.310.310.31-12.63%3,207,974
Jan 9, 20260.400.410.360.360.36-10.08%1,765,561
Jan 8, 20260.370.420.360.400.40-5.54%1,354,965
Jan 7, 20260.430.460.420.420.42-1.49%1,212,770
Jan 6, 20260.440.470.400.430.431.25%1,790,840
Jan 5, 20260.560.570.410.430.43-20.40%4,213,742
Jan 2, 20260.620.620.530.530.53-5.90%1,978,151
Dec 31, 20250.810.820.550.570.57-20.82%7,962,011
Dec 30, 20250.780.800.660.720.72-8.52%2,746,831
Dec 29, 20250.800.840.770.780.78-6.11%1,731,298
Dec 26, 20250.720.840.700.830.8315.30%997,475
Dec 24, 20250.670.760.670.720.728.04%1,009,100
Dec 23, 20250.810.810.630.670.67-16.03%2,268,259
Dec 22, 20250.740.830.740.800.805.92%1,800,987
Dec 19, 20250.780.810.750.750.75-4.89%931,039
Dec 18, 20250.780.830.740.790.791.23%824,064
Dec 17, 20250.760.830.740.780.782.95%1,356,305
Dec 16, 20250.750.800.740.760.76-1.58%1,026,968
Dec 15, 20250.830.880.740.770.77-6.32%1,256,239
Dec 12, 20250.790.860.780.820.825.26%979,365
Dec 11, 20250.790.800.750.780.781.23%608,594
Dec 10, 20250.780.800.750.770.77-3.92%1,072,004
Dec 9, 20250.820.840.790.810.81-0.58%657,675
Dec 8, 20250.850.850.790.810.81-1.68%834,968
Dec 5, 20250.860.880.810.820.82-2.85%588,376
Dec 4, 20250.850.900.820.850.852.64%875,238
Dec 3, 20250.780.860.760.830.836.00%804,131
Dec 2, 20250.790.800.760.780.78-1.57%1,198,296
Dec 1, 20250.991.000.780.790.79-12.41%2,117,070
Nov 28, 20250.850.990.840.900.906.27%1,032,942
Nov 26, 20250.840.890.820.850.853.07%587,593
Nov 25, 20250.830.860.720.830.83-3.70%1,669,281
Nov 24, 20250.901.040.700.860.86-1.39%3,986,201
Nov 21, 20251.151.190.840.870.87-25.07%4,168,317
Nov 20, 20251.171.311.101.161.16-1,735,681
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