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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.16	0.17	0.17	0.18	0.16	1.42M
February 19, 2026	0.14	0.16	0.16	0.18	0.13	3.61M
February 18, 2026	0.15	0.14	0.14	0.15	0.13	2.61M
February 17, 2026	0.16	0.14	0.14	0.16	0.14	2M
February 13, 2026	0.18	0.15	0.15	0.18	0.15	1.9M
February 12, 2026	0.18	0.16	0.16	0.19	0.15	3.79M
February 11, 2026	0.2	0.18	0.18	0.21	0.18	1.47M
February 10, 2026	0.19	0.2	0.2	0.21	0.18	1.5M
February 09, 2026	0.19	0.19	0.19	0.21	0.19	4.72M
February 06, 2026	0.19	0.21	0.21	0.22	0.19	3M
February 05, 2026	0.21	0.19	0.19	0.22	0.18	2.22M
February 04, 2026	0.22	0.21	0.21	0.22	0.19	1.8M
February 03, 2026	0.17	0.19	0.19	0.22	0.17	5.97M
February 02, 2026	0.25	0.17	0.17	0.25	0.14	14M
January 30, 2026	0.3	0.27	0.27	0.31	0.25	2.33M
January 29, 2026	0.32	0.29	0.29	0.32	0.26	3M
January 28, 2026	0.33	0.31	0.31	0.34	0.31	762,841
January 27, 2026	0.33	0.33	0.33	0.35	0.31	1.32M
January 26, 2026	0.37	0.35	0.35	0.37	0.33	2.36M
January 23, 2026	0.34	0.35	0.35	0.39	0.33	8.11M
January 22, 2026	0.32	0.32	0.32	0.33	0.3	1.22M
January 21, 2026	0.32	0.3	0.3	0.33	0.29	2.09M
January 20, 2026	0.33	0.32	0.32	0.34	0.32	1.59M
January 16, 2026	0.32	0.32	0.32	0.37	0.32	2.86M
January 15, 2026	0.34	0.32	0.32	0.36	0.32	2.15M
January 14, 2026	0.3	0.34	0.34	0.37	0.3	3.17M
January 13, 2026	0.33	0.31	0.31	0.41	0.29	4.48M
January 12, 2026	0.36	0.31	0.31	0.39	0.31	3.26M
January 09, 2026	0.4	0.36	0.36	0.41	0.36	1.77M
January 08, 2026	0.37	0.4	0.4	0.42	0.36	1.36M
January 07, 2026	0.43	0.42	0.42	0.46	0.42	1.22M
January 06, 2026	0.44	0.43	0.43	0.47	0.4	1.8M
January 05, 2026	0.56	0.43	0.43	0.57	0.41	4.37M
January 02, 2026	0.62	0.53	0.53	0.62	0.53	2.02M
December 31, 2025	0.81	0.57	0.57	0.82	0.55	7.95M
December 30, 2025	0.78	0.72	0.72	0.8	0.66	2.75M
December 29, 2025	0.8	0.78	0.78	0.84	0.77	1.73M
December 26, 2025	0.72	0.83	0.83	0.84	0.7	997,004
December 24, 2025	0.67	0.72	0.72	0.76	0.67	1.01M
December 23, 2025	0.81	0.67	0.67	0.81	0.63	2.21M
December 22, 2025	0.74	0.8	0.8	0.82	0.74	1.8M
December 19, 2025	0.78	0.75	0.75	0.81	0.75	959,104
December 18, 2025	0.78	0.79	0.79	0.83	0.74	824,100
December 17, 2025	0.76	0.78	0.78	0.83	0.74	1.35M
December 16, 2025	0.75	0.76	0.76	0.8	0.74	1.03M
December 15, 2025	0.83	0.77	0.77	0.88	0.74	1.26M
December 12, 2025	0.79	0.82	0.82	0.86	0.78	979,400
December 11, 2025	0.79	0.78	0.78	0.8	0.75	608,600
December 10, 2025	0.78	0.77	0.77	0.79	0.76	1.05M
December 09, 2025	0.82	0.81	0.81	0.84	0.79	657,700
December 08, 2025	0.85	0.81	0.81	0.85	0.79	835,000
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

BioAtla, Inc. (BCAB) NASDAQ