BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.19	0.19	0.16	0.19	0.19	-9.31%	1,754,047
Mar 2, 2026	0.19	0.21	0.17	0.20	0.20	-17.54%	3,714,001
Feb 27, 2026	0.25	0.27	0.22	0.25	0.25	4.21%	3,070,862
Feb 26, 2026	0.19	0.24	0.19	0.24	0.24	24.16%	1,953,464
Feb 25, 2026	0.20	0.20	0.18	0.19	0.19	-0.42%	909,229
Feb 24, 2026	0.20	0.20	0.18	0.19	0.19	1.21%	1,116,864
Feb 23, 2026	0.17	0.19	0.17	0.19	0.19	11.33%	993,492
Feb 20, 2026	0.16	0.18	0.16	0.17	0.17	3.71%	1,413,609
Feb 19, 2026	0.14	0.18	0.13	0.16	0.16	16.44%	3,496,368
Feb 18, 2026	0.15	0.15	0.13	0.14	0.14	-0.07%	2,519,311
Feb 17, 2026	0.16	0.16	0.14	0.14	0.14	-5.87%	1,981,273
Feb 13, 2026	0.18	0.18	0.15	0.15	0.15	-8.93%	1,820,178
Feb 12, 2026	0.18	0.19	0.15	0.16	0.16	-10.73%	3,768,826
Feb 11, 2026	0.20	0.21	0.18	0.18	0.18	-8.07%	1,401,388
Feb 10, 2026	0.19	0.21	0.18	0.20	0.20	5.63%	1,485,390
Feb 9, 2026	0.19	0.21	0.19	0.19	0.19	-9.78%	4,621,145
Feb 6, 2026	0.19	0.22	0.19	0.21	0.21	10.78%	1,837,689
Feb 5, 2026	0.21	0.22	0.18	0.19	0.19	-9.43%	2,213,192
Feb 4, 2026	0.22	0.22	0.19	0.21	0.21	11.06%	1,767,533
Feb 3, 2026	0.17	0.22	0.17	0.19	0.19	9.06%	5,875,781
Feb 2, 2026	0.25	0.25	0.14	0.17	0.17	-35.58%	13,752,619
Jan 30, 2026	0.30	0.31	0.25	0.27	0.27	-6.60%	2,252,759
Jan 29, 2026	0.32	0.32	0.26	0.29	0.29	-7.25%	2,996,283
Jan 28, 2026	0.33	0.34	0.31	0.31	0.31	-4.52%	752,129
Jan 27, 2026	0.33	0.35	0.31	0.33	0.33	-7.98%	1,365,891
Jan 26, 2026	0.37	0.37	0.33	0.35	0.35	0.06%	2,352,329
Jan 23, 2026	0.34	0.39	0.33	0.35	0.35	10.31%	7,966,950
Jan 22, 2026	0.32	0.33	0.30	0.32	0.32	6.73%	1,201,641
Jan 21, 2026	0.32	0.33	0.29	0.30	0.30	-6.43%	2,069,480
Jan 20, 2026	0.33	0.34	0.32	0.32	0.32	-0.50%	1,587,820
Jan 16, 2026	0.32	0.37	0.32	0.32	0.32	0.81%	1,774,475
Jan 15, 2026	0.34	0.36	0.32	0.32	0.32	-5.72%	2,127,713
Jan 14, 2026	0.30	0.37	0.30	0.34	0.34	9.99%	3,163,799
Jan 13, 2026	0.33	0.41	0.29	0.31	0.31	-2.07%	4,455,371
Jan 12, 2026	0.36	0.39	0.31	0.31	0.31	-12.63%	3,207,974
Jan 9, 2026	0.40	0.41	0.36	0.36	0.36	-10.08%	1,765,561
Jan 8, 2026	0.37	0.42	0.36	0.40	0.40	-5.54%	1,354,965
Jan 7, 2026	0.43	0.46	0.42	0.42	0.42	-1.49%	1,212,770
Jan 6, 2026	0.44	0.47	0.40	0.43	0.43	1.25%	1,790,840
Jan 5, 2026	0.56	0.57	0.41	0.43	0.43	-20.40%	4,213,742
Jan 2, 2026	0.62	0.62	0.53	0.53	0.53	-5.90%	1,978,151
Dec 31, 2025	0.81	0.82	0.55	0.57	0.57	-20.82%	7,962,011
Dec 30, 2025	0.78	0.80	0.66	0.72	0.72	-8.52%	2,746,831
Dec 29, 2025	0.80	0.84	0.77	0.78	0.78	-6.11%	1,731,298
Dec 26, 2025	0.72	0.84	0.70	0.83	0.83	15.30%	997,475
Dec 24, 2025	0.67	0.76	0.67	0.72	0.72	8.04%	1,009,100
Dec 23, 2025	0.81	0.81	0.63	0.67	0.67	-16.03%	2,268,259
Dec 22, 2025	0.74	0.83	0.74	0.80	0.80	5.92%	1,800,987
Dec 19, 2025	0.78	0.81	0.75	0.75	0.75	-4.89%	931,039
Dec 18, 2025	0.78	0.83	0.74	0.79	0.79	1.23%	824,064