BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.86	0.88	0.81	0.82	0.82	-2.85%	587,776
Dec 4, 2025	0.85	0.90	0.82	0.85	0.85	2.64%	875,000
Dec 3, 2025	0.78	0.86	0.76	0.83	0.83	6.00%	788,201
Dec 2, 2025	0.79	0.80	0.76	0.78	0.78	-1.57%	1,198,296
Dec 1, 2025	0.99	1.00	0.78	0.79	0.79	-12.41%	2,116,432
Nov 28, 2025	0.85	0.99	0.84	0.90	0.90	6.27%	973,823
Nov 26, 2025	0.84	0.89	0.82	0.85	0.85	3.07%	585,437
Nov 25, 2025	0.83	0.86	0.72	0.83	0.83	-3.70%	1,665,706
Nov 24, 2025	0.90	1.04	0.70	0.86	0.86	-1.39%	3,981,965
Nov 21, 2025	1.15	1.19	0.84	0.87	0.87	-25.07%	4,136,862
Nov 20, 2025	1.17	1.31	1.10	1.16	1.16	-	1,734,316
Nov 19, 2025	1.33	1.43	1.09	1.16	1.16	-4.92%	4,841,104
Nov 18, 2025	1.03	1.28	1.01	1.22	1.22	19.61%	4,782,909
Nov 17, 2025	0.89	1.03	0.82	1.02	1.02	29.11%	4,622,601
Nov 14, 2025	0.71	0.94	0.64	0.79	0.79	19.75%	5,658,786
Nov 13, 2025	0.67	0.70	0.62	0.66	0.66	-4.09%	1,113,775
Nov 12, 2025	0.68	0.73	0.66	0.69	0.69	0.84%	760,375
Nov 11, 2025	0.65	0.71	0.63	0.68	0.68	6.80%	511,113
Nov 10, 2025	0.69	0.72	0.61	0.64	0.64	-6.98%	859,763
Nov 7, 2025	0.64	0.69	0.63	0.69	0.69	7.23%	785,316
Nov 6, 2025	0.65	0.65	0.60	0.64	0.64	-0.74%	849,094
Nov 5, 2025	0.69	0.69	0.62	0.65	0.65	-4.22%	405,490
Nov 4, 2025	0.65	0.68	0.61	0.67	0.67	1.37%	521,762
Nov 3, 2025	0.67	0.72	0.65	0.66	0.66	-5.00%	599,359
Oct 31, 2025	0.71	0.72	0.67	0.70	0.70	0.66%	275,036
Oct 30, 2025	0.69	0.74	0.67	0.69	0.69	-0.46%	456,184
Oct 29, 2025	0.74	0.76	0.68	0.70	0.70	-5.12%	764,654
Oct 28, 2025	0.71	0.74	0.66	0.74	0.74	4.10%	1,095,930
Oct 27, 2025	0.80	0.80	0.70	0.71	0.71	-7.01%	794,707
Oct 24, 2025	0.72	0.80	0.72	0.76	0.76	5.86%	1,706,513
Oct 23, 2025	0.69	0.74	0.68	0.72	0.72	9.39%	849,867
Oct 22, 2025	0.70	0.72	0.63	0.66	0.66	-4.88%	898,808
Oct 21, 2025	0.64	0.70	0.62	0.69	0.69	12.38%	1,591,031
Oct 20, 2025	0.69	0.78	0.58	0.61	0.61	-26.00%	3,579,771
Oct 17, 2025	0.73	0.85	0.70	0.83	0.83	12.69%	1,187,519
Oct 16, 2025	0.80	0.86	0.66	0.74	0.74	-11.29%	1,439,637
Oct 15, 2025	0.80	0.86	0.80	0.83	0.83	3.63%	859,185
Oct 14, 2025	0.90	0.91	0.70	0.80	0.80	-12.00%	3,774,423
Oct 13, 2025	0.90	1.00	0.90	0.91	0.91	4.91%	750,895
Oct 10, 2025	1.05	1.06	0.83	0.87	0.87	-14.95%	1,698,858
Oct 9, 2025	0.96	1.05	0.92	1.02	1.02	11.66%	2,240,123
Oct 8, 2025	0.79	0.92	0.78	0.91	0.91	14.91%	1,715,357
Oct 7, 2025	0.87	0.88	0.75	0.80	0.80	-3.05%	1,402,053
Oct 6, 2025	0.70	0.89	0.69	0.82	0.82	18.19%	2,119,340
Oct 3, 2025	0.67	0.70	0.66	0.69	0.69	4.69%	652,079
Oct 2, 2025	0.66	0.67	0.63	0.66	0.66	-1.65%	261,325
Oct 1, 2025	0.69	0.74	0.66	0.67	0.67	-2.05%	942,517
Sep 30, 2025	0.70	0.75	0.67	0.69	0.69	-0.52%	507,129
Sep 29, 2025	0.68	0.75	0.67	0.69	0.69	3.35%	973,430
Sep 26, 2025	0.62	0.67	0.60	0.67	0.67	6.22%	429,232