BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.76	0.83	0.74	0.78	0.78	2.95%	1,356,305
Dec 16, 2025	0.75	0.80	0.74	0.76	0.76	-1.58%	1,026,968
Dec 15, 2025	0.83	0.88	0.74	0.77	0.77	-6.32%	1,256,239
Dec 12, 2025	0.79	0.86	0.78	0.82	0.82	5.26%	979,365
Dec 11, 2025	0.79	0.80	0.75	0.78	0.78	1.23%	608,594
Dec 10, 2025	0.78	0.80	0.75	0.77	0.77	-3.92%	1,072,004
Dec 9, 2025	0.82	0.84	0.79	0.81	0.81	-0.58%	657,675
Dec 8, 2025	0.85	0.85	0.79	0.81	0.81	-1.68%	834,968
Dec 5, 2025	0.86	0.88	0.81	0.82	0.82	-2.85%	588,376
Dec 4, 2025	0.85	0.90	0.82	0.85	0.85	2.64%	875,238
Dec 3, 2025	0.78	0.86	0.76	0.83	0.83	6.00%	804,131
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%	2,117,070
Nov 28, 2025	0.85	0.99	0.84	0.90	0.90	6.27%	1,032,942
Nov 26, 2025	0.84	0.89	0.82	0.85	0.85	3.07%	587,593
Nov 25, 2025	0.83	0.86	0.72	0.83	0.83	-3.70%	1,669,281
Nov 24, 2025	0.90	1.04	0.70	0.86	0.86	-1.39%	3,986,201
Nov 21, 2025	1.15	1.19	0.84	0.87	0.87	-25.07%	4,168,317
Nov 20, 2025	1.17	1.31	1.10	1.16	1.16	-	1,735,681
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