BioAtla, Inc. (BCAB)
OTCMKTS · Delayed Price · Currency is USD
1.300
0.00 (0.00%)
At close: Oct 15, 2026
BioAtla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 3,283 |
| Oct 14, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 3,911 |
| Oct 13, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 11,852 |
| Oct 12, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -16.67% | 9,317 |
| Oct 9, 2026 | 1.55 | 1.57 | 1.34 | 1.50 | 1.50 | -3.23% | 2,906 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | -2.52% | 5,829 |
| Oct 7, 2026 | 1.23 | 1.59 | 1.23 | 1.59 | 1.59 | 17.78% | 10,118 |
| Oct 6, 2026 | 1.31 | 1.46 | 1.22 | 1.35 | 1.35 | 2.27% | 11,086 |
| Oct 5, 2026 | 1.31 | 1.32 | 1.23 | 1.32 | 1.32 | 0.76% | 1,390 |
| Oct 2, 2026 | 1.23 | 1.65 | 1.23 | 1.31 | 1.31 | 3.97% | 3,477 |
| Oct 1, 2026 | 1.45 | 1.45 | 1.26 | 1.26 | 1.26 | -3.08% | 3,495 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.26 | 1.30 | 1.30 | -4.41% | 16,735 |
| Sep 29, 2026 | 1.55 | 1.65 | 1.36 | 1.36 | 1.36 | -10.53% | 6,530 |
| Sep 28, 2026 | 1.48 | 1.88 | 1.38 | 1.52 | 1.52 | 2.70% | 11,050 |
| Sep 25, 2026 | 1.31 | 1.48 | 1.17 | 1.48 | 1.48 | -2.63% | 10,813 |
| Sep 24, 2026 | 1.41 | 1.58 | 1.41 | 1.52 | 1.52 | -4.40% | 1,979 |
| Sep 23, 2026 | 1.75 | 1.78 | 1.31 | 1.59 | 1.59 | -10.17% | 35,105 |
| Sep 22, 2026 | 1.74 | 1.77 | 1.44 | 1.77 | 1.77 | -7.81% | 12,652 |
| Sep 21, 2026 | 1.71 | 2.03 | 1.41 | 1.92 | 1.92 | 7.26% | 21,983 |
| Sep 18, 2026 | 1.75 | 1.79 | 1.65 | 1.79 | 1.79 | -5.79% | 2,868 |
| Sep 17, 2026 | 2.50 | 2.50 | 1.40 | 1.90 | 1.90 | -20.83% | 73,927 |
| Sep 16, 2026 | 1.43 | 2.50 | 1.42 | 2.40 | 2.40 | 75.18% | 107,398 |
| Sep 15, 2026 | 1.50 | 1.52 | 1.34 | 1.37 | 1.37 | -6.80% | 9,632 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.31 | 1.47 | 1.47 | -2.00% | 18,692 |
| Sep 11, 2026 | 1.27 | 1.55 | 1.10 | 1.50 | 1.50 | 27.12% | 27,727 |
| Sep 10, 2026 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -4.07% | 881 |
| Sep 9, 2026 | 1.30 | 1.45 | 1.18 | 1.23 | 1.23 | -2.38% | 14,918 |
| Sep 8, 2026 | 1.35 | 1.45 | 1.16 | 1.26 | 1.26 | -4.55% | 39,967 |
| Sep 4, 2026 | 1.25 | 1.39 | 1.16 | 1.32 | 1.32 | 1.54% | 19,068 |
| Sep 3, 2026 | 1.17 | 1.30 | 1.15 | 1.30 | 1.30 | 7.88% | 14,813 |
| Sep 2, 2026 | 1.08 | 1.40 | 1.08 | 1.21 | 1.21 | 11.57% | 20,307 |
| Sep 1, 2026 | 1.51 | 1.70 | 1.07 | 1.08 | 1.08 | -36.09% | 117,479 |
| Aug 31, 2026 | 1.76 | 2.13 | 1.31 | 1.69 | 1.69 | -2.59% | 130,236 |
| Aug 28, 2026 | 1.58 | 2.10 | 1.51 | 1.74 | 1.74 | -44.75% | 1,034,080 |
| Aug 27, 2026 | 3.15 | 3.25 | 3.07 | 3.14 | 3.14 | 0.64% | 31,334 |
| Aug 26, 2026 | 3.35 | 3.37 | 3.06 | 3.12 | 3.12 | -4.29% | 21,465 |
| Aug 25, 2026 | 3.28 | 3.47 | 3.09 | 3.26 | 3.26 | -0.61% | 55,312 |
| Aug 24, 2026 | 3.27 | 4.00 | 3.10 | 3.28 | 3.28 | 3.14% | 393,763 |
| Aug 21, 2026 | 3.26 | 3.41 | 3.03 | 3.18 | 3.18 | - | 88,744 |
| Aug 20, 2026 | 3.24 | 3.35 | 3.14 | 3.18 | 3.18 | -2.75% | 19,035 |
| Aug 19, 2026 | 3.28 | 3.33 | 3.04 | 3.27 | 3.27 | 2.83% | 47,223 |
| Aug 18, 2026 | 3.01 | 3.25 | 2.98 | 3.18 | 3.18 | 3.92% | 30,262 |
| Aug 17, 2026 | 3.12 | 3.14 | 2.81 | 3.06 | 3.06 | -0.97% | 207,130 |
| Aug 14, 2026 | 3.43 | 3.50 | 3.00 | 3.09 | 3.09 | -10.43% | 144,034 |
| Aug 13, 2026 | 3.41 | 3.46 | 3.20 | 3.45 | 3.45 | 2.07% | 156,540 |
| Aug 12, 2026 | 3.55 | 3.60 | 3.28 | 3.38 | 3.38 | -3.43% | 64,065 |
| Aug 11, 2026 | 3.56 | 3.56 | 3.37 | 3.50 | 3.50 | 0.86% | 45,225 |
| Aug 10, 2026 | 3.54 | 3.63 | 3.37 | 3.47 | 3.47 | 0.29% | 69,044 |
| Aug 7, 2026 | 3.33 | 3.71 | 3.27 | 3.46 | 3.46 | 3.90% | 37,089 |
| Aug 6, 2026 | 3.35 | 3.54 | 3.27 | 3.33 | 3.33 | 0.15% | 39,626 |