If you invested $1000 in BioAtla, Inc. (BCAB) since IPO date, it would be worth $2.48 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.99, while $1000 invested 1 year ago would be worth $186.5. This corresponds to total returns of -99.75%, -99.8%, -81.35%, respectively, with annualized returns of -66.3%, -71.15%, -81.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 3.49 | 3.66 | 3.66 | 3.7 | 3.46 | 26,773 |
| June 17, 2026 | 3.55 | 3.55 | 3.55 | 3.61 | 3.34 | 60,512 |
| June 16, 2026 | 3.59 | 3.45 | 3.45 | 3.66 | 3.42 | 33,334 |
| June 15, 2026 | 3.99 | 3.62 | 3.62 | 3.99 | 3.38 | 97,684 |
| June 12, 2026 | 3.48 | 3.86 | 3.86 | 3.94 | 3.46 | 76,707 |
| June 11, 2026 | 3.54 | 3.56 | 3.56 | 3.57 | 3.39 | 14,325 |
| June 10, 2026 | 3.4 | 3.65 | 3.65 | 3.91 | 3.4 | 38,974 |
| June 09, 2026 | 3.25 | 3.44 | 3.44 | 3.47 | 3.17 | 53,941 |
| June 08, 2026 | 3.3 | 3.31 | 3.31 | 3.36 | 3.12 | 52,406 |
| June 05, 2026 | 3.51 | 3.33 | 3.33 | 3.59 | 3.3 | 0 |
| June 04, 2026 | 3.42 | 3.49 | 3.49 | 3.59 | 3.39 | 14,697 |
| June 03, 2026 | 3.58 | 3.4 | 3.4 | 3.58 | 3.28 | 24,134 |
| June 02, 2026 | 3.61 | 3.53 | 3.53 | 3.65 | 3.53 | 21,992 |
| June 01, 2026 | 3.86 | 3.53 | 3.53 | 3.95 | 3.53 | 34,251 |
| May 29, 2026 | 4.02 | 3.93 | 3.93 | 4.02 | 3.84 | 33,653 |
| May 28, 2026 | 3.73 | 4.05 | 4.05 | 4.05 | 3.42 | 86,586 |
| May 27, 2026 | 3.93 | 3.73 | 3.73 | 4.09 | 3.73 | 19,093 |
| May 26, 2026 | 3.76 | 3.91 | 3.91 | 4.15 | 3.61 | 28,514 |
| May 22, 2026 | 3.68 | 3.69 | 3.69 | 3.82 | 3.5 | 16,919 |
| May 21, 2026 | 3.45 | 3.62 | 3.62 | 3.7 | 3.42 | 26,416 |
| May 20, 2026 | 3.74 | 3.62 | 3.62 | 3.82 | 3.37 | 28,986 |
| May 19, 2026 | 4.07 | 3.87 | 3.87 | 4.07 | 3.26 | 82,808 |
| May 18, 2026 | 4.3 | 3.92 | 3.92 | 4.6 | 3.83 | 37,423 |
| May 15, 2026 | 4.27 | 4.27 | 4.27 | 4.77 | 4.22 | 27,443 |
| May 14, 2026 | 4.4 | 4.37 | 4.37 | 4.59 | 4.37 | 9,654 |
| May 13, 2026 | 4.48 | 4.4 | 4.4 | 4.72 | 4.4 | 11,489 |
| May 12, 2026 | 4.47 | 4.54 | 4.54 | 4.75 | 4.47 | 10,443 |
| May 11, 2026 | 4.86 | 4.52 | 4.52 | 4.86 | 4.48 | 47,902 |
| May 08, 2026 | 4.36 | 4.84 | 4.84 | 5.18 | 4.36 | 58,231 |
| May 07, 2026 | 4.49 | 4.35 | 4.35 | 4.58 | 4.2 | 10,332 |
| May 06, 2026 | 4.52 | 4.5 | 4.5 | 4.76 | 4.46 | 20,728 |
| May 05, 2026 | 4.82 | 4.38 | 4.38 | 4.82 | 4.3 | 51,413 |
| May 04, 2026 | 4.14 | 4.7 | 4.7 | 4.81 | 4.14 | 52,953 |
| May 01, 2026 | 4.16 | 4.27 | 4.27 | 4.35 | 4.14 | 27,694 |
| April 30, 2026 | 4.13 | 4.21 | 4.21 | 4.3 | 3.92 | 12,777 |
| April 29, 2026 | 4.4 | 4.04 | 4.04 | 4.41 | 3.97 | 19,825 |
| April 28, 2026 | 4.52 | 4.3 | 4.3 | 4.75 | 4.3 | 33,190 |
| April 27, 2026 | 4.85 | 4.51 | 4.51 | 5.21 | 4.51 | 33,055 |
| April 24, 2026 | 5.18 | 4.87 | 4.87 | 5.18 | 4.74 | 17,485 |
| April 23, 2026 | 5.83 | 5.16 | 5.16 | 5.83 | 4.98 | 39,191 |
| April 22, 2026 | 5.68 | 5.84 | 5.84 | 5.99 | 5.52 | 9,761 |
| April 21, 2026 | 5.85 | 5.64 | 5.64 | 6.12 | 5.23 | 66,542 |
| April 20, 2026 | 4.59 | 5.69 | 5.69 | 5.69 | 4.58 | 137,936 |
| April 17, 2026 | 4.82 | 4.59 | 4.59 | 4.91 | 4.56 | 27,759 |
| April 16, 2026 | 4.56 | 4.91 | 4.91 | 5 | 4.31 | 40,171 |
| April 15, 2026 | 4.25 | 4.51 | 4.51 | 4.53 | 4.25 | 20,680 |
| April 14, 2026 | 4.43 | 4.27 | 4.27 | 4.45 | 4.2 | 21,209 |
| April 13, 2026 | 4.5 | 4.31 | 4.31 | 5.22 | 4.31 | 49,270 |
| April 10, 2026 | 4.44 | 4.46 | 4.46 | 4.59 | 4.33 | 18,338 |
| April 09, 2026 | 4.39 | 4.52 | 4.52 | 4.68 | 4.35 | 35,872 |
| April 08, 2026 | 4.8 | 4.44 | 4.44 | 4.9 | 4.2 | 70,767 |
| April 07, 2026 | 5.37 | 4.66 | 4.66 | 5.37 | 3.92 | 257,500 |
| April 06, 2026 | 6.52 | 5.65 | 5.65 | 6.52 | 5.42 | 132,709 |
| April 02, 2026 | 6.85 | 6.52 | 6.52 | 6.94 | 6.38 | 21,344 |
| April 01, 2026 | 6.21 | 6.73 | 6.73 | 6.9 | 6 | 59,980 |
| March 31, 2026 | 8 | 8.05 | 8.05 | 8.2 | 7.25 | 28,250 |
| March 30, 2026 | 8.05 | 7.7 | 7.7 | 8.08 | 7.65 | 12,178 |
| March 27, 2026 | 7.8 | 7.66 | 7.66 | 8.45 | 7.53 | 16,428 |
| March 26, 2026 | 7.72 | 8.5 | 8.5 | 8.5 | 7.5 | 14,957 |
| March 25, 2026 | 7.44 | 7.9 | 7.9 | 8.32 | 7.44 | 18,094 |