BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
3.680
+0.130 (3.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BioAtla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.48 | 3.80 | 3.48 | 3.68 | 3.68 | 3.66% | 41,205 |
| Jun 25, 2026 | 3.87 | 3.91 | 3.50 | 3.55 | 3.55 | -6.33% | 80,069 |
| Jun 24, 2026 | 3.58 | 3.89 | 3.58 | 3.79 | 3.79 | 6.16% | 44,405 |
| Jun 23, 2026 | 3.59 | 3.80 | 3.50 | 3.57 | 3.57 | -1.38% | 41,811 |
| Jun 22, 2026 | 3.61 | 4.22 | 3.45 | 3.62 | 3.62 | -0.96% | 197,054 |
| Jun 18, 2026 | 3.49 | 3.70 | 3.46 | 3.66 | 3.66 | 2.96% | 26,773 |
| Jun 17, 2026 | 3.55 | 3.61 | 3.34 | 3.55 | 3.55 | 2.90% | 60,530 |
| Jun 16, 2026 | 3.59 | 3.66 | 3.42 | 3.45 | 3.45 | -4.70% | 33,384 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.38 | 3.62 | 3.62 | -6.22% | 97,710 |
| Jun 12, 2026 | 3.48 | 3.94 | 3.45 | 3.86 | 3.86 | 8.43% | 77,946 |
| Jun 11, 2026 | 3.54 | 3.57 | 3.39 | 3.56 | 3.56 | -2.47% | 14,433 |
| Jun 10, 2026 | 3.40 | 3.91 | 3.40 | 3.65 | 3.65 | 6.10% | 38,975 |
| Jun 9, 2026 | 3.36 | 3.47 | 3.14 | 3.44 | 3.44 | 3.93% | 54,017 |
| Jun 8, 2026 | 3.30 | 3.36 | 3.12 | 3.31 | 3.31 | -0.60% | 54,813 |
| Jun 5, 2026 | 3.51 | 3.59 | 3.30 | 3.33 | 3.33 | -4.58% | 113,456 |
| Jun 4, 2026 | 3.42 | 3.59 | 3.39 | 3.49 | 3.49 | 2.65% | 252,224 |
| Jun 3, 2026 | 3.58 | 3.58 | 3.28 | 3.40 | 3.40 | -3.68% | 24,148 |
| Jun 2, 2026 | 3.53 | 3.75 | 3.53 | 3.53 | 3.53 | - | 22,420 |
| Jun 1, 2026 | 3.86 | 3.95 | 3.53 | 3.53 | 3.53 | -10.18% | 34,328 |
| May 29, 2026 | 3.99 | 4.02 | 3.80 | 3.93 | 3.93 | -2.96% | 33,699 |
| May 28, 2026 | 3.73 | 4.05 | 3.42 | 4.05 | 4.05 | 8.58% | 109,527 |
| May 27, 2026 | 3.93 | 4.09 | 3.73 | 3.73 | 3.73 | -4.60% | 19,701 |
| May 26, 2026 | 3.76 | 4.15 | 3.61 | 3.91 | 3.91 | 5.96% | 28,514 |
| May 22, 2026 | 3.68 | 3.82 | 3.50 | 3.69 | 3.69 | 2.07% | 16,919 |
| May 21, 2026 | 3.45 | 3.70 | 3.42 | 3.62 | 3.62 | -0.14% | 26,417 |
| May 20, 2026 | 3.74 | 3.82 | 3.37 | 3.62 | 3.62 | -6.46% | 29,125 |
| May 19, 2026 | 4.07 | 4.08 | 3.26 | 3.87 | 3.87 | -1.28% | 82,810 |
| May 18, 2026 | 4.30 | 4.60 | 3.83 | 3.92 | 3.92 | -8.20% | 37,463 |
| May 15, 2026 | 4.27 | 4.77 | 4.22 | 4.27 | 4.27 | -2.29% | 27,454 |
| May 14, 2026 | 4.40 | 4.59 | 4.36 | 4.37 | 4.37 | -0.68% | 9,959 |
| May 13, 2026 | 4.51 | 4.72 | 4.40 | 4.40 | 4.40 | -3.08% | 11,601 |
| May 12, 2026 | 4.47 | 4.75 | 4.47 | 4.54 | 4.54 | 0.44% | 10,443 |
| May 11, 2026 | 4.86 | 4.86 | 4.48 | 4.52 | 4.52 | -6.61% | 47,920 |
| May 8, 2026 | 4.36 | 5.18 | 4.36 | 4.84 | 4.84 | 11.26% | 58,327 |
| May 7, 2026 | 4.49 | 4.58 | 4.20 | 4.35 | 4.35 | -3.33% | 10,336 |
| May 6, 2026 | 4.52 | 4.76 | 4.46 | 4.50 | 4.50 | 2.74% | 20,728 |
| May 5, 2026 | 4.82 | 4.82 | 4.30 | 4.38 | 4.38 | -6.81% | 51,424 |
| May 4, 2026 | 4.14 | 4.81 | 4.14 | 4.70 | 4.70 | 10.07% | 53,000 |
| May 1, 2026 | 4.16 | 4.35 | 4.14 | 4.27 | 4.27 | 1.43% | 27,736 |
| Apr 30, 2026 | 4.13 | 4.30 | 3.92 | 4.21 | 4.21 | 4.21% | 12,780 |
| Apr 29, 2026 | 4.40 | 4.41 | 3.97 | 4.04 | 4.04 | -6.05% | 20,026 |
| Apr 28, 2026 | 4.52 | 4.75 | 4.30 | 4.30 | 4.30 | -4.66% | 33,247 |
| Apr 27, 2026 | 4.85 | 5.21 | 4.51 | 4.51 | 4.51 | -7.39% | 33,351 |
| Apr 24, 2026 | 5.18 | 5.18 | 4.74 | 4.87 | 4.87 | -5.62% | 17,485 |
| Apr 23, 2026 | 5.83 | 5.83 | 4.98 | 5.16 | 5.16 | -11.64% | 39,856 |
| Apr 22, 2026 | 5.68 | 5.99 | 5.52 | 5.84 | 5.84 | 3.55% | 12,719 |
| Apr 21, 2026 | 5.85 | 6.14 | 5.23 | 5.64 | 5.64 | -0.88% | 66,634 |
| Apr 20, 2026 | 4.59 | 5.69 | 4.58 | 5.69 | 5.69 | 23.97% | 143,902 |
| Apr 17, 2026 | 4.82 | 4.91 | 4.56 | 4.59 | 4.59 | -6.52% | 27,975 |
| Apr 16, 2026 | 4.56 | 5.00 | 4.31 | 4.91 | 4.91 | 8.99% | 40,376 |
| Apr 15, 2026 | 4.25 | 4.53 | 4.25 | 4.51 | 4.51 | 5.50% | 22,260 |
| Apr 14, 2026 | 4.43 | 4.45 | 4.20 | 4.27 | 4.27 | -0.93% | 21,243 |
| Apr 13, 2026 | 4.50 | 5.22 | 4.31 | 4.31 | 4.31 | -3.36% | 49,355 |
| Apr 10, 2026 | 4.44 | 4.59 | 4.33 | 4.46 | 4.46 | -1.33% | 18,739 |
| Apr 9, 2026 | 4.39 | 4.68 | 4.35 | 4.52 | 4.52 | 1.80% | 37,298 |
| Apr 8, 2026 | 4.80 | 4.90 | 4.20 | 4.44 | 4.44 | -4.72% | 71,150 |
| Apr 7, 2026 | 5.37 | 5.37 | 3.92 | 4.66 | 4.66 | -17.52% | 257,455 |
| Apr 6, 2026 | 6.52 | 6.52 | 5.42 | 5.65 | 5.65 | -13.34% | 133,211 |
| Apr 2, 2026 | 6.85 | 6.94 | 6.38 | 6.52 | 6.52 | -3.12% | 21,344 |
| Apr 1, 2026 | 6.21 | 6.90 | 6.00 | 6.73 | 6.73 | -16.40% | 59,979 |
| Mar 31, 2026 | 8.00 | 8.20 | 7.25 | 8.05 | 8.05 | 4.55% | 28,249 |
| Mar 30, 2026 | 8.05 | 8.08 | 7.65 | 7.70 | 7.70 | 0.52% | 12,177 |
| Mar 27, 2026 | 7.80 | 8.45 | 7.53 | 7.66 | 7.66 | -9.88% | 16,427 |
| Mar 26, 2026 | 7.72 | 8.50 | 7.50 | 8.50 | 8.50 | 7.53% | 14,956 |
| Mar 25, 2026 | 7.44 | 8.32 | 7.44 | 7.91 | 7.91 | 6.75% | 18,093 |
| Mar 24, 2026 | 8.50 | 8.50 | 7.40 | 7.41 | 7.41 | -12.88% | 48,517 |
| Mar 23, 2026 | 8.12 | 8.90 | 8.09 | 8.50 | 8.50 | 0.83% | 16,277 |
| Mar 20, 2026 | 7.85 | 8.43 | 7.85 | 8.43 | 8.43 | 7.87% | 18,957 |
| Mar 19, 2026 | 8.00 | 8.42 | 7.63 | 7.82 | 7.82 | -2.31% | 18,817 |
| Mar 18, 2026 | 8.50 | 8.75 | 8.00 | 8.00 | 8.00 | -8.83% | 30,821 |
| Mar 17, 2026 | 9.12 | 10.25 | 8.73 | 8.78 | 8.78 | -3.73% | 49,445 |
| Mar 16, 2026 | 8.86 | 9.50 | 8.40 | 9.12 | 9.12 | 10.42% | 38,854 |
| Mar 13, 2026 | 8.55 | 8.86 | 8.06 | 8.26 | 8.26 | -1.90% | 17,248 |
| Mar 12, 2026 | 8.63 | 8.63 | 8.05 | 8.42 | 8.42 | -0.65% | 11,412 |
| Mar 11, 2026 | 8.95 | 9.00 | 8.13 | 8.47 | 8.47 | -1.57% | 20,131 |
| Mar 10, 2026 | 9.50 | 9.50 | 8.50 | 8.61 | 8.61 | -8.99% | 25,031 |
| Mar 9, 2026 | 8.55 | 9.68 | 8.39 | 9.46 | 9.46 | 12.69% | 26,106 |
| Mar 6, 2026 | 7.66 | 8.50 | 7.66 | 8.39 | 8.39 | -0.06% | 24,546 |
| Mar 5, 2026 | 8.50 | 8.53 | 8.13 | 8.40 | 8.40 | -2.55% | 18,393 |
| Mar 4, 2026 | 8.99 | 9.22 | 8.05 | 8.62 | 8.62 | -6.86% | 49,411 |
| Mar 3, 2026 | 9.70 | 9.70 | 8.16 | 9.25 | 9.25 | -9.31% | 35,117 |
| Mar 2, 2026 | 9.68 | 10.61 | 8.50 | 10.20 | 10.20 | -17.54% | 78,474 |
| Feb 27, 2026 | 12.51 | 13.25 | 11.25 | 12.37 | 12.37 | 4.21% | 61,706 |
| Feb 26, 2026 | 9.65 | 12.00 | 9.45 | 11.87 | 11.87 | 24.16% | 40,309 |
| Feb 25, 2026 | 10.00 | 10.08 | 9.12 | 9.56 | 9.56 | -0.42% | 20,542 |
| Feb 24, 2026 | 9.97 | 9.97 | 9.24 | 9.60 | 9.60 | 1.21% | 22,638 |
| Feb 23, 2026 | 8.53 | 9.50 | 8.27 | 9.49 | 9.49 | 11.33% | 20,631 |
| Feb 20, 2026 | 8.18 | 8.77 | 7.81 | 8.52 | 8.52 | 3.71% | 28,393 |
| Feb 19, 2026 | 7.08 | 9.09 | 6.58 | 8.22 | 8.22 | 16.44% | 72,144 |
| Feb 18, 2026 | 7.40 | 7.56 | 6.50 | 7.06 | 7.06 | -0.07% | 52,186 |
| Feb 17, 2026 | 8.00 | 8.05 | 6.91 | 7.06 | 7.06 | -5.87% | 39,943 |
| Feb 13, 2026 | 8.75 | 8.80 | 7.50 | 7.50 | 7.50 | -8.93% | 38,012 |
| Feb 12, 2026 | 9.16 | 9.50 | 7.43 | 8.24 | 8.24 | -10.73% | 75,699 |
| Feb 11, 2026 | 10.00 | 10.50 | 8.78 | 9.23 | 9.23 | -8.07% | 29,402 |
| Feb 10, 2026 | 9.25 | 10.65 | 9.04 | 10.04 | 10.04 | 5.63% | 29,906 |
| Feb 9, 2026 | 9.50 | 10.39 | 9.25 | 9.50 | 9.50 | -9.78% | 94,318 |
| Feb 6, 2026 | 9.67 | 11.19 | 9.63 | 10.53 | 10.53 | 10.78% | 60,061 |
| Feb 5, 2026 | 10.73 | 10.95 | 9.25 | 9.51 | 9.51 | -9.43% | 44,386 |
| Feb 4, 2026 | 10.79 | 10.79 | 9.26 | 10.50 | 10.50 | 11.06% | 35,977 |
| Feb 3, 2026 | 8.37 | 11.03 | 8.30 | 9.45 | 9.45 | 9.06% | 119,330 |