5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-35.05%
3 MONTH PERFORMANCE
+21.14%
6 MONTH PERFORMANCE
+87.69%
YEAR-TO-DATE PERFORMANCE
+27.44%
1 YEAR PERFORMANCE
+8.83%
BioAtla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $0.78 | $0.75 (-3.53%) | $0.81 | $0.75 | 931.69 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 |
| 10/30/2025 | $0.69 | $0.69 (0.27%) | $0.74 | $0.67 | 456.20 K | $40.65 M |
| 10/29/2025 | $0.74 | $0.70 (-5.62%) | $0.76 | $0.68 | 764.70 K | $40.84 M |
| 10/28/2025 | $0.71 | $0.74 (4.1%) | $0.74 | $0.66 | 1.10 M | $43.04 M |
| 10/27/2025 | $0.80 | $0.71 (-11.66%) | $0.80 | $0.70 | 794.71 K | $41.35 M |
| 10/24/2025 | $0.72 | $0.76 (5.56%) | $0.80 | $0.72 | 1.71 M | $44.46 M |
| 10/23/2025 | $0.69 | $0.72 (4.04%) | $0.74 | $0.68 | 849.90 K | $42.00 M |
| 10/22/2025 | $0.70 | $0.66 (-6.24%) | $0.72 | $0.63 | 898.81 K | $38.40 M |
| 10/21/2025 | $0.64 | $0.69 (7.83%) | $0.70 | $0.62 | 1.59 M | $40.37 M |
| 10/20/2025 | $0.69 | $0.61 (-11.12%) | $0.78 | $0.58 | 3.58 M | $35.92 M |
| 10/17/2025 | $0.73 | $0.83 (13.21%) | $0.85 | $0.70 | 1.19 M | $48.54 M |
| 10/16/2025 | $0.80 | $0.74 (-7.94%) | $0.86 | $0.66 | 1.44 M | $43.08 M |
| 10/15/2025 | $0.80 | $0.83 (3.67%) | $0.86 | $0.80 | 859.20 K | $48.56 M |
| 10/14/2025 | $0.90 | $0.80 (-11.01%) | $0.91 | $0.70 | 3.77 M | $46.86 M |
| 10/13/2025 | $0.90 | $0.91 (1.12%) | $1.00 | $0.90 | 750.90 K | $53.24 M |
| 10/10/2025 | $1.05 | $0.87 (-17.38%) | $1.06 | $0.83 | 1.70 M | $50.75 M |
| 10/09/2025 | $0.96 | $1.02 (6.12%) | $1.05 | $0.92 | 2.24 M | $59.67 M |
| 10/08/2025 | $0.79 | $0.91 (15.63%) | $0.92 | $0.78 | 1.72 M | $53.44 M |
| 10/07/2025 | $0.87 | $0.80 (-8.74%) | $0.88 | $0.75 | 1.40 M | $46.51 M |
| 10/06/2025 | $0.70 | $0.82 (17.99%) | $0.89 | $0.69 | 2.12 M | $47.97 M |
| 10/03/2025 | $0.67 | $0.69 (4.05%) | $0.70 | $0.66 | 652.08 K | $40.59 M |
| 10/02/2025 | $0.66 | $0.66 (1.1%) | $0.67 | $0.63 | 261.33 K | $38.77 M |
| 10/01/2025 | $0.69 | $0.67 (-1.78%) | $0.74 | $0.66 | 942.52 K | $39.42 M |
| 09/30/2025 | $0.70 | $0.69 (-1.45%) | $0.75 | $0.67 | 507.13 K | $40.25 M |
| 09/29/2025 | $0.68 | $0.69 (1.9%) | $0.75 | $0.67 | 973.43 K | $40.46 M |
| 09/26/2025 | $0.62 | $0.67 (7.92%) | $0.67 | $0.60 | 429.23 K | $39.15 M |
| 09/25/2025 | $0.62 | $0.63 (1.76%) | $0.65 | $0.60 | 532.50 K | $36.85 M |
| 09/24/2025 | $0.58 | $0.61 (4.82%) | $0.62 | $0.58 | 598.83 K | $35.51 M |
| 09/23/2025 | $0.63 | $0.58 (-7.34%) | $0.64 | $0.56 | 699.90 K | $33.91 M |
| 09/22/2025 | $0.60 | $0.63 (4.25%) | $0.63 | $0.58 | 869.80 K | $36.62 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.
