BioAtla, Inc. - BCAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.86	0.82	0.82	0.88	0.81	588,376
December 04, 2025	0.85	0.85	0.85	0.9	0.82	875,238
December 03, 2025	0.78	0.83	0.83	0.86	0.76	804,131
December 02, 2025	0.79	0.78	0.78	0.8	0.76	1.2M
December 01, 2025	0.99	0.79	0.79	1	0.78	2.12M
November 28, 2025	0.85	0.9	0.9	0.99	0.84	1.03M
November 26, 2025	0.84	0.85	0.85	0.88	0.84	582,682
November 25, 2025	0.83	0.83	0.83	0.86	0.72	1.67M
November 24, 2025	0.9	0.86	0.86	1.04	0.7	3.99M
November 21, 2025	1.15	0.87	0.87	1.19	0.84	4.17M
November 20, 2025	1.17	1.16	1.16	1.31	1.1	1.74M
November 19, 2025	1.33	1.16	1.16	1.43	1.09	4.84M
November 18, 2025	1.03	1.22	1.22	1.28	1.01	4.78M
November 17, 2025	0.89	1.02	1.02	1.03	0.82	4.62M
November 14, 2025	0.71	0.79	0.79	0.94	0.64	5.66M
November 13, 2025	0.67	0.66	0.66	0.7	0.62	1.11M
November 12, 2025	0.68	0.69	0.69	0.73	0.66	760,400
November 11, 2025	0.65	0.68	0.68	0.71	0.63	511,113
November 10, 2025	0.69	0.64	0.64	0.72	0.61	859,800
November 07, 2025	0.64	0.69	0.69	0.69	0.63	781,386
November 06, 2025	0.65	0.64	0.64	0.65	0.6	849,100
November 05, 2025	0.69	0.65	0.65	0.69	0.62	405,500
November 04, 2025	0.65	0.67	0.67	0.68	0.61	521,762
November 03, 2025	0.67	0.66	0.66	0.72	0.65	599,400
October 31, 2025	0.71	0.7	0.7	0.72	0.67	275,036
October 30, 2025	0.69	0.69	0.69	0.74	0.67	456,200
October 29, 2025	0.74	0.7	0.7	0.76	0.68	764,654
October 28, 2025	0.71	0.74	0.74	0.74	0.66	1.1M
October 27, 2025	0.8	0.71	0.71	0.8	0.7	794,707
October 24, 2025	0.72	0.76	0.76	0.8	0.72	1.71M
October 23, 2025	0.69	0.72	0.72	0.74	0.68	849,900
October 22, 2025	0.7	0.66	0.66	0.72	0.63	898,808
October 21, 2025	0.64	0.69	0.69	0.7	0.62	1.59M
October 20, 2025	0.69	0.61	0.61	0.78	0.58	3.58M
October 17, 2025	0.73	0.83	0.83	0.85	0.7	1.19M
October 16, 2025	0.8	0.74	0.74	0.86	0.66	1.44M
October 15, 2025	0.8	0.83	0.83	0.86	0.8	859,200
October 14, 2025	0.9	0.8	0.8	0.91	0.7	3.77M
October 13, 2025	0.9	0.91	0.91	1	0.9	750,895
October 10, 2025	1.05	0.87	0.87	1.06	0.83	1.7M
October 09, 2025	0.96	1.02	1.02	1.05	0.92	2.24M
October 08, 2025	0.79	0.91	0.91	0.92	0.78	1.72M
October 07, 2025	0.87	0.8	0.8	0.88	0.75	1.4M
October 06, 2025	0.7	0.82	0.82	0.89	0.69	2.12M
October 03, 2025	0.67	0.69	0.69	0.7	0.66	652,079
October 02, 2025	0.66	0.66	0.66	0.67	0.63	261,325
October 01, 2025	0.69	0.67	0.67	0.74	0.66	942,517
September 30, 2025	0.7	0.69	0.69	0.75	0.67	507,129
September 29, 2025	0.68	0.69	0.69	0.75	0.67	973,430
September 26, 2025	0.62	0.67	0.67	0.67	0.6	429,232
September 25, 2025	0.62	0.63	0.63	0.65	0.6	532,500
September 24, 2025	0.58	0.61	0.61	0.62	0.58	598,832
September 23, 2025	0.63	0.58	0.58	0.64	0.56	699,900
September 22, 2025	0.6	0.63	0.63	0.63	0.58	869,800
September 19, 2025	0.68	0.62	0.62	0.69	0.61	835,500
September 18, 2025	0.68	0.69	0.69	0.71	0.68	234,400
September 17, 2025	0.72	0.68	0.68	0.73	0.64	595,800
September 16, 2025	0.66	0.72	0.72	0.75	0.66	861,900
September 15, 2025	0.76	0.7	0.7	0.79	0.6	1.42M
September 12, 2025	0.8	0.77	0.77	0.84	0.75	1.6M

BioAtla, Inc. (BCAB) NASDAQ