5 DAY PERFORMANCE
-96.07%
1 MONTH PERFORMANCE
-95.59%
3 MONTH PERFORMANCE
-97.47%
6 MONTH PERFORMANCE
-99.42%
YEAR-TO-DATE PERFORMANCE
-99.33%
1 YEAR PERFORMANCE
-99.14%
BioAtla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.48 | $4.40 (-1.79%) | $4.72 | $4.40 | 11.49 K | $5.40 M |
| 05/12/2026 | $4.47 | $4.54 (1.57%) | $4.75 | $4.47 | 10.44 K | $5.34 M |
| 05/11/2026 | $4.86 | $4.52 (-7%) | $4.86 | $4.48 | 47.92 K | $5.32 M |
| 05/08/2026 | $4.36 | $4.84 (11.01%) | $5.18 | $4.36 | 58.33 K | $5.69 M |
| 05/07/2026 | $4.49 | $4.35 (-3.12%) | $4.58 | $4.20 | 10.34 K | $5.12 M |
| 05/06/2026 | $4.52 | $4.50 (-0.44%) | $4.76 | $4.46 | 20.73 K | $5.29 M |
| 05/05/2026 | $4.82 | $4.38 (-9.13%) | $4.82 | $4.30 | 51.42 K | $5.15 M |
| 05/04/2026 | $4.14 | $4.70 (13.53%) | $4.81 | $4.14 | 53.00 K | $5.53 M |
| 05/01/2026 | $4.16 | $4.27 (2.64%) | $4.35 | $4.14 | 27.74 K | $5.02 M |
| 04/30/2026 | $4.13 | $4.21 (1.94%) | $4.30 | $3.92 | 12.80 K | $4.95 M |
| 04/29/2026 | $4.40 | $4.04 (-8.18%) | $4.41 | $3.97 | 20.03 K | $4.75 M |
| 04/28/2026 | $4.52 | $4.30 (-4.87%) | $4.75 | $4.30 | 33.25 K | $5.06 M |
| 04/27/2026 | $4.85 | $4.51 (-7.01%) | $5.21 | $4.51 | 33.35 K | $5.31 M |
| 04/24/2026 | $5.18 | $4.87 (-5.98%) | $5.18 | $4.74 | 17.50 K | $5.73 M |
| 04/23/2026 | $5.83 | $5.16 (-11.49%) | $5.83 | $4.98 | 39.90 K | $6.07 M |
| 04/22/2026 | $5.68 | $5.84 (2.82%) | $5.99 | $5.52 | 12.72 K | $6.87 M |
| 04/21/2026 | $5.85 | $5.64 (-3.59%) | $6.14 | $5.23 | 66.63 K | $6.64 M |
| 04/20/2026 | $4.59 | $5.69 (23.97%) | $5.69 | $4.58 | 143.90 K | $6.69 M |
| 04/17/2026 | $4.82 | $4.59 (-4.77%) | $4.91 | $4.56 | 28.00 K | $5.40 M |
| 04/16/2026 | $4.56 | $4.91 (7.68%) | $5.00 | $4.31 | 40.40 K | $5.78 M |
| 04/15/2026 | $4.25 | $4.51 (6.12%) | $4.53 | $4.25 | 22.30 K | $5.31 M |
| 04/14/2026 | $4.43 | $4.27 (-3.61%) | $4.45 | $4.20 | 21.24 K | $5.02 M |
| 04/13/2026 | $4.50 | $4.31 (-4.22%) | $5.22 | $4.31 | 49.40 K | $5.07 M |
| 04/10/2026 | $4.44 | $4.46 (0.45%) | $4.59 | $4.33 | 18.74 K | $5.25 M |
| 04/09/2026 | $4.39 | $4.52 (2.96%) | $4.68 | $4.35 | 37.30 K | $5.32 M |
| 04/08/2026 | $4.80 | $4.44 (-7.5%) | $4.90 | $4.20 | 71.15 K | $5.22 M |
| 04/07/2026 | $5.37 | $4.66 (-13.22%) | $5.37 | $3.92 | 257.50 K | $5.48 M |
| 04/06/2026 | $6.52 | $5.65 (-13.34%) | $6.52 | $5.42 | 133.21 K | $6.65 M |
| 04/02/2026 | $6.85 | $6.52 (-4.82%) | $6.94 | $6.38 | 21.34 K | $383.56 M |
| 04/01/2026 | $6.21 | $6.73 (8.37%) | $6.90 | $6.00 | 59.98 K | $395.91 M |
| 03/31/2026 | $8.00 | $8.05 (0.63%) | $8.20 | $7.25 | 28.25 K | $473.56 M |
| 03/30/2026 | $8.05 | $7.70 (-4.35%) | $8.08 | $7.65 | 12.18 K | $452.98 M |
| 03/27/2026 | $7.80 | $7.66 (-1.79%) | $8.45 | $7.53 | 16.43 K | $450.62 M |
| 03/26/2026 | $7.72 | $8.50 (10.1%) | $8.50 | $7.50 | 14.96 K | $500.04 M |
| 03/25/2026 | $7.44 | $7.90 (6.18%) | $8.32 | $7.44 | 18.09 K | $464.74 M |
| 03/24/2026 | $8.50 | $7.41 (-12.82%) | $8.50 | $7.40 | 48.52 K | $435.91 M |
| 03/23/2026 | $8.12 | $8.50 (4.68%) | $8.90 | $8.09 | 16.28 K | $500.04 M |
| 03/20/2026 | $7.85 | $8.43 (7.39%) | $8.43 | $7.85 | 18.96 K | $495.92 M |
| 03/19/2026 | $8.00 | $7.82 (-2.25%) | $8.42 | $7.63 | 18.82 K | $460.03 M |
| 03/18/2026 | $8.50 | $8.00 (-5.88%) | $8.74 | $8.00 | 30.82 K | $470.62 M |
| 03/17/2026 | $9.12 | $8.77 (-3.84%) | $10.25 | $8.73 | 49.45 K | $515.92 M |
| 03/16/2026 | $8.86 | $9.12 (2.93%) | $9.50 | $8.40 | 38.86 K | $536.51 M |
| 03/13/2026 | $8.55 | $8.25 (-3.51%) | $8.86 | $8.06 | 17.25 K | $485.33 M |
| 03/12/2026 | $8.63 | $8.42 (-2.43%) | $8.63 | $8.05 | 11.41 K | $495.33 M |
| 03/11/2026 | $8.95 | $8.47 (-5.36%) | $9.00 | $8.13 | 20.13 K | $498.27 M |
| 03/10/2026 | $9.50 | $8.61 (-9.37%) | $9.50 | $8.50 | 25.03 K | $506.51 M |
| 03/09/2026 | $8.55 | $9.46 (10.64%) | $9.68 | $8.39 | 26.11 K | $556.51 M |
| 03/06/2026 | $7.66 | $8.39 (9.53%) | $8.50 | $7.66 | 24.55 K | $493.57 M |
| 03/05/2026 | $8.50 | $8.40 (-1.18%) | $8.53 | $8.13 | 18.39 K | $494.15 M |
| 03/04/2026 | $8.99 | $8.62 (-4.12%) | $9.22 | $8.05 | 49.41 K | $507.10 M |
| 03/03/2026 | $9.70 | $9.25 (-4.64%) | $9.70 | $8.16 | 35.12 K | $544.16 M |
| 03/02/2026 | $9.68 | $10.20 (5.37%) | $10.61 | $8.50 | 78.47 K | $600.04 M |
| 02/27/2026 | $12.51 | $12.37 (-1.12%) | $13.25 | $11.25 | 61.71 K | $727.70 M |
| 02/26/2026 | $9.65 | $11.87 (23.01%) | $12.00 | $9.45 | 40.31 K | $698.29 M |
| 02/25/2026 | $10.00 | $9.56 (-4.4%) | $10.08 | $9.12 | 20.54 K | $562.40 M |
| 02/24/2026 | $9.97 | $9.60 (-3.71%) | $9.97 | $9.24 | 22.64 K | $564.75 M |
| 02/23/2026 | $8.53 | $9.49 (11.25%) | $9.50 | $8.27 | 20.63 K | $558.28 M |
| 02/20/2026 | $8.18 | $8.52 (4.16%) | $8.77 | $7.81 | 28.39 K | $501.21 M |
| 02/19/2026 | $7.07 | $8.22 (16.27%) | $9.09 | $6.58 | 72.15 K | $483.57 M |
| 02/18/2026 | $7.40 | $7.06 (-4.59%) | $7.56 | $6.50 | 52.19 K | $415.33 M |
| 02/17/2026 | $8.00 | $7.06 (-11.75%) | $8.05 | $6.91 | 39.94 K | $415.33 M |
| 02/13/2026 | $8.75 | $7.50 (-14.29%) | $8.80 | $7.50 | 38.01 K | $441.21 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.
