5 DAY PERFORMANCE
-23.60%
1 MONTH PERFORMANCE
-52.44%
3 MONTH PERFORMANCE
-61.40%
6 MONTH PERFORMANCE
-24.81%
YEAR-TO-DATE PERFORMANCE
-52.44%
1 YEAR PERFORMANCE
-42.55%
BioAtla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.30 | $0.27 (-10.33%) | $0.31 | $0.25 | 2.33 M | $15.80 M |
| 01/29/2026 | $0.32 | $0.29 (-9.72%) | $0.32 | $0.26 | 3.00 M | $16.92 M |
| 01/28/2026 | $0.33 | $0.31 (-5.91%) | $0.34 | $0.31 | 762.84 K | $18.24 M |
| 01/27/2026 | $0.33 | $0.33 (-2.34%) | $0.35 | $0.31 | 1.37 M | $19.10 M |
| 01/26/2026 | $0.37 | $0.35 (-4.62%) | $0.37 | $0.33 | 2.36 M | $20.76 M |
| 01/23/2026 | $0.34 | $0.35 (3.34%) | $0.39 | $0.33 | 8.11 M | $20.75 M |
| 01/22/2026 | $0.32 | $0.32 (1.43%) | $0.33 | $0.30 | 1.22 M | $18.81 M |
| 01/21/2026 | $0.32 | $0.30 (-6.25%) | $0.33 | $0.29 | 2.09 M | $17.62 M |
| 01/20/2026 | $0.33 | $0.32 (-2.85%) | $0.34 | $0.32 | 1.59 M | $18.83 M |
| 01/16/2026 | $0.32 | $0.32 (0.69%) | $0.37 | $0.32 | 2.86 M | $18.93 M |
| 01/15/2026 | $0.34 | $0.32 (-7.31%) | $0.36 | $0.32 | 2.15 M | $18.78 M |
| 01/14/2026 | $0.30 | $0.34 (11.55%) | $0.37 | $0.30 | 3.17 M | $19.91 M |
| 01/13/2026 | $0.33 | $0.31 (-6.18%) | $0.41 | $0.29 | 4.48 M | $18.11 M |
| 01/12/2026 | $0.36 | $0.31 (-12.58%) | $0.39 | $0.31 | 3.26 M | $18.49 M |
| 01/09/2026 | $0.40 | $0.36 (-9.2%) | $0.41 | $0.36 | 1.77 M | $21.16 M |
| 01/08/2026 | $0.37 | $0.40 (8.62%) | $0.42 | $0.36 | 1.36 M | $23.53 M |
| 01/07/2026 | $0.43 | $0.42 (-1.37%) | $0.46 | $0.42 | 1.22 M | $24.91 M |
| 01/06/2026 | $0.44 | $0.43 (-2.27%) | $0.47 | $0.40 | 1.80 M | $25.29 M |
| 01/05/2026 | $0.56 | $0.43 (-24.07%) | $0.57 | $0.41 | 4.37 M | $24.98 M |
| 01/02/2026 | $0.62 | $0.53 (-13.84%) | $0.62 | $0.53 | 2.02 M | $31.38 M |
| 12/31/2025 | $0.81 | $0.57 (-30.11%) | $0.82 | $0.55 | 8.04 M | $33.35 M |
| 12/30/2025 | $0.78 | $0.72 (-8.08%) | $0.80 | $0.66 | 2.75 M | $42.12 M |
| 12/29/2025 | $0.80 | $0.78 (-2.51%) | $0.84 | $0.77 | 1.73 M | $46.04 M |
| 12/26/2025 | $0.72 | $0.83 (15.94%) | $0.84 | $0.70 | 1.03 M | $49.04 M |
| 12/24/2025 | $0.67 | $0.72 (8.06%) | $0.76 | $0.67 | 1.01 M | $42.53 M |
| 12/23/2025 | $0.81 | $0.67 (-17.5%) | $0.81 | $0.63 | 2.27 M | $39.37 M |
| 12/22/2025 | $0.74 | $0.80 (7.26%) | $0.83 | $0.74 | 1.80 M | $46.88 M |
| 12/19/2025 | $0.78 | $0.75 (-3.53%) | $0.81 | $0.75 | 959.10 K | $44.26 M |
| 12/18/2025 | $0.78 | $0.79 (1.55%) | $0.83 | $0.74 | 824.10 K | $46.53 M |
| 12/17/2025 | $0.76 | $0.78 (2.96%) | $0.83 | $0.74 | 1.36 M | $45.97 M |
| 12/16/2025 | $0.75 | $0.76 (1.35%) | $0.80 | $0.74 | 1.03 M | $44.65 M |
| 12/15/2025 | $0.83 | $0.77 (-6.39%) | $0.88 | $0.74 | 1.26 M | $45.37 M |
| 12/12/2025 | $0.79 | $0.82 (4.58%) | $0.86 | $0.78 | 979.40 K | $48.43 M |
| 12/11/2025 | $0.79 | $0.78 (-0.86%) | $0.80 | $0.75 | 608.60 K | $46.01 M |
| 12/10/2025 | $0.78 | $0.77 (-0.49%) | $0.80 | $0.75 | 1.07 M | $45.45 M |
| 12/09/2025 | $0.82 | $0.81 (-1.31%) | $0.84 | $0.79 | 657.70 K | $47.31 M |
| 12/08/2025 | $0.85 | $0.81 (-4.85%) | $0.85 | $0.79 | 835.00 K | $47.58 M |
| 12/05/2025 | $0.86 | $0.82 (-4.48%) | $0.88 | $0.81 | 588.40 K | $48.39 M |
| 12/04/2025 | $0.85 | $0.85 (-0.14%) | $0.90 | $0.82 | 875.24 K | $49.82 M |
| 12/03/2025 | $0.78 | $0.83 (5.49%) | $0.86 | $0.76 | 804.13 K | $48.54 M |
| 12/02/2025 | $0.79 | $0.78 (-1.34%) | $0.80 | $0.76 | 1.20 M | $45.79 M |
| 12/01/2025 | $0.99 | $0.79 (-20.02%) | $1.00 | $0.78 | 2.12 M | $46.51 M |
| 11/28/2025 | $0.85 | $0.90 (6.2%) | $0.99 | $0.84 | 1.03 M | $53.11 M |
| 11/26/2025 | $0.84 | $0.85 (1.27%) | $0.89 | $0.82 | 587.60 K | $49.97 M |
| 11/25/2025 | $0.83 | $0.83 (-0.79%) | $0.86 | $0.72 | 1.67 M | $48.49 M |
| 11/24/2025 | $0.90 | $0.86 (-4.77%) | $1.04 | $0.70 | 3.99 M | $50.35 M |
| 11/21/2025 | $1.15 | $0.87 (-24.42%) | $1.19 | $0.84 | 4.17 M | $51.06 M |
| 11/20/2025 | $1.17 | $1.16 (-0.85%) | $1.31 | $1.10 | 1.74 M | $68.14 M |
| 11/19/2025 | $1.33 | $1.16 (-12.78%) | $1.43 | $1.09 | 4.84 M | $68.14 M |
| 11/18/2025 | $1.03 | $1.22 (18.45%) | $1.28 | $1.01 | 4.78 M | $71.67 M |
| 11/17/2025 | $0.89 | $1.02 (14.74%) | $1.03 | $0.82 | 4.62 M | $59.92 M |
| 11/14/2025 | $0.71 | $0.79 (12.06%) | $0.94 | $0.64 | 5.66 M | $46.41 M |
| 11/13/2025 | $0.67 | $0.66 (-1.54%) | $0.70 | $0.62 | 1.11 M | $38.75 M |
| 11/12/2025 | $0.68 | $0.69 (1.49%) | $0.73 | $0.66 | 760.40 K | $40.42 M |
| 11/11/2025 | $0.65 | $0.68 (4.94%) | $0.71 | $0.63 | 511.11 K | $40.06 M |
| 11/10/2025 | $0.69 | $0.64 (-7.43%) | $0.72 | $0.61 | 859.80 K | $37.54 M |
| 11/07/2025 | $0.64 | $0.69 (7.28%) | $0.69 | $0.63 | 785.32 K | $40.19 M |
| 11/06/2025 | $0.65 | $0.64 (-1.66%) | $0.65 | $0.60 | 849.10 K | $37.44 M |
| 11/05/2025 | $0.69 | $0.65 (-6.37%) | $0.69 | $0.62 | 405.50 K | $37.74 M |
| 11/04/2025 | $0.65 | $0.67 (3.62%) | $0.68 | $0.61 | 521.76 K | $39.40 M |
| 11/03/2025 | $0.67 | $0.66 (-0.98%) | $0.72 | $0.65 | 599.40 K | $38.87 M |
| 10/31/2025 | $0.71 | $0.70 (-1.05%) | $0.72 | $0.67 | 275.04 K | $40.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
