If you invested $1000 in BioAtla, Inc. (BCAB) since IPO date, it would be worth $1.12 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.93, while $1000 invested 1 year ago would be worth $44.82. This corresponds to total returns of -99.89%, -99.91%, -95.52%, respectively, with annualized returns of -69.39%, -75.27%, -95.52%.
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 |
|---|---|---|---|---|---|---|
| August 28, 2026 | 1.58 | 1.74 | 1.74 | 2.1 | 1.51 | 1.03M |
| August 27, 2026 | 3.17 | 3.14 | 3.14 | 3.17 | 3.07 | 31,283 |
| August 26, 2026 | 3.26 | 3.12 | 3.12 | 3.37 | 3.07 | 21,126 |
| August 25, 2026 | 3.28 | 3.26 | 3.26 | 3.47 | 3.12 | 0 |
| August 24, 2026 | 3.27 | 3.28 | 3.28 | 4 | 3.1 | 0 |
| August 21, 2026 | 3.27 | 3.18 | 3.18 | 3.42 | 3.13 | 83,881 |
| August 20, 2026 | 3.24 | 3.18 | 3.18 | 3.35 | 3.14 | 18,765 |
| August 19, 2026 | 3.28 | 3.27 | 3.27 | 3.33 | 3.04 | 47,023 |
| August 18, 2026 | 3.01 | 3.18 | 3.18 | 3.25 | 2.98 | 30,220 |
| August 17, 2026 | 3.12 | 3.06 | 3.06 | 3.12 | 2.85 | 206,649 |
| August 14, 2026 | 3.43 | 3.09 | 3.09 | 3.5 | 3 | 143,744 |
| August 13, 2026 | 3.41 | 3.45 | 3.45 | 3.46 | 3.2 | 0 |
| August 12, 2026 | 3.55 | 3.38 | 3.38 | 3.6 | 3.28 | 0 |
| August 11, 2026 | 3.56 | 3.5 | 3.5 | 3.56 | 3.5 | 45,031 |
| August 10, 2026 | 3.54 | 3.47 | 3.47 | 3.63 | 3.37 | 69,043 |
| August 07, 2026 | 3.46 | 3.46 | 3.46 | 3.71 | 3.46 | 36,738 |
| August 06, 2026 | 3.43 | 3.33 | 3.33 | 3.54 | 3.3 | 39,462 |
| August 05, 2026 | 3.51 | 3.33 | 3.33 | 3.7 | 3.31 | 44,455 |
| August 04, 2026 | 3.33 | 3.35 | 3.35 | 3.45 | 3.33 | 58,429 |
| August 03, 2026 | 3.38 | 3.26 | 3.26 | 3.45 | 3.15 | 46,673 |
| July 31, 2026 | 3.37 | 3.29 | 3.29 | 3.48 | 3.24 | 13,650 |
| July 30, 2026 | 3.24 | 3.38 | 3.38 | 3.41 | 3.21 | 23,850 |
| July 29, 2026 | 3.26 | 3.22 | 3.22 | 3.27 | 3.22 | 16,814 |
| July 28, 2026 | 3.43 | 3.53 | 3.53 | 3.53 | 3.43 | 20,240 |
| July 27, 2026 | 3.34 | 3.4 | 3.4 | 3.46 | 3.33 | 16,673 |
| July 23, 2026 | 3.52 | 3.46 | 3.46 | 3.62 | 3.46 | 34,683 |
| July 22, 2026 | 3.64 | 3.39 | 3.39 | 3.64 | 3.33 | 42,454 |
| July 21, 2026 | 3.72 | 3.69 | 3.69 | 3.77 | 3.63 | 36,298 |
| July 20, 2026 | 3.97 | 3.7 | 3.7 | 4.01 | 3.66 | 18,828 |
| July 17, 2026 | 4.01 | 3.95 | 3.95 | 4.01 | 3.89 | 6,512 |
| July 16, 2026 | 4.25 | 3.99 | 3.99 | 4.25 | 3.8 | 23,596 |
| July 15, 2026 | 3.89 | 4.26 | 4.26 | 4.27 | 3.8 | 39,125 |
| July 14, 2026 | 3.87 | 4.06 | 4.06 | 4.13 | 3.79 | 77,003 |
| July 13, 2026 | 3.96 | 3.91 | 3.91 | 4.2 | 3.8 | 64,785 |
| July 10, 2026 | 3.65 | 3.82 | 3.82 | 3.89 | 3.65 | 15,421 |
| July 09, 2026 | 3.61 | 3.72 | 3.72 | 3.72 | 3.55 | 25,025 |
| July 08, 2026 | 4.1 | 3.59 | 3.59 | 4.1 | 3.53 | 76,460 |
| July 07, 2026 | 4.38 | 4.08 | 4.08 | 4.48 | 4.01 | 133,271 |
| July 06, 2026 | 4.56 | 4.58 | 4.58 | 4.62 | 4.39 | 135,375 |
| July 02, 2026 | 4.15 | 4.19 | 4.19 | 4.3 | 4.11 | 36,984 |
| July 01, 2026 | 4.09 | 4.09 | 4.09 | 4.28 | 3.86 | 58,918 |
| June 30, 2026 | 3.8 | 4.14 | 4.14 | 4.19 | 3.8 | 93,463 |
| June 29, 2026 | 3.74 | 3.83 | 3.83 | 3.94 | 3.74 | 18,860 |
| June 26, 2026 | 3.48 | 3.68 | 3.68 | 3.8 | 3.48 | 41,215 |
| June 25, 2026 | 3.79 | 3.55 | 3.55 | 3.87 | 3.5 | 80,063 |
| June 24, 2026 | 3.58 | 3.79 | 3.79 | 3.88 | 3.58 | 44,399 |
| June 23, 2026 | 3.76 | 3.57 | 3.57 | 3.76 | 3.5 | 41,798 |
| June 22, 2026 | 3.61 | 3.62 | 3.62 | 4.22 | 3.45 | 197,040 |
| 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 |