BioAtla, Inc. (BCAB)
OTCMKTS · Delayed Price · Currency is USD
2.090
+0.090 (4.50%)
At close: Nov 5, 2026
BioAtla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.14 | 2.14 | 1.58 | 2.09 | 2.09 | 4.50% | 7,043 |
| Nov 4, 2026 | 1.90 | 2.00 | 1.86 | 2.00 | 2.00 | - | 5,224 |
| Nov 3, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 674 |
| Nov 2, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -1.90% | 1,009 |
| Oct 30, 2026 | 2.20 | 2.20 | 1.90 | 2.10 | 2.10 | - | 2,645 |
| Oct 29, 2026 | 1.59 | 2.10 | 1.59 | 2.10 | 2.10 | 5.00% | 1,002 |
| Oct 28, 2026 | 2.02 | 2.02 | 1.71 | 2.00 | 2.00 | -3.02% | 4,611 |
| Oct 27, 2026 | 1.95 | 2.07 | 1.64 | 2.06 | 2.06 | 5.22% | 28,320 |
| Oct 26, 2026 | 1.75 | 1.96 | 1.75 | 1.96 | 1.96 | 14.62% | 4,358 |
| Oct 23, 2026 | 1.40 | 1.76 | 1.40 | 1.71 | 1.71 | 39.02% | 7,323 |
| Oct 22, 2026 | 1.45 | 1.55 | 1.23 | 1.23 | 1.23 | -9.29% | 5,232 |
| Oct 21, 2026 | 1.34 | 1.50 | 1.34 | 1.36 | 1.36 | 1.95% | 3,617 |
| Oct 20, 2026 | 1.36 | 1.53 | 1.30 | 1.33 | 1.33 | 1.53% | 5,337 |
| Oct 19, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | -3.68% | 2,183 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.22 | 1.36 | 1.36 | 4.62% | 1,412 |
| 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 |