BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.31	0.33	0.31	0.32	-	6.67%	1,199,809
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
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