5 DAY PERFORMANCE
-94.68%
1 MONTH PERFORMANCE
-95.31%
3 MONTH PERFORMANCE
-97.52%
6 MONTH PERFORMANCE
-99.54%
YEAR-TO-DATE PERFORMANCE
-99.33%
1 YEAR PERFORMANCE
-99.01%
BioAtla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.48 | $3.68 (5.75%) | $3.80 | $3.48 | 41.22 K | $5.53 M |
| 06/25/2026 | $3.87 | $3.55 (-8.27%) | $3.91 | $3.50 | 80.10 K | $5.33 M |
| 06/24/2026 | $3.58 | $3.79 (5.87%) | $3.89 | $3.58 | 44.50 K | $5.69 M |
| 06/23/2026 | $3.59 | $3.57 (-0.56%) | $3.80 | $3.50 | 41.81 K | $5.36 M |
| 06/22/2026 | $3.61 | $3.62 (0.28%) | $4.22 | $3.45 | 197.05 K | $5.44 M |
| 06/18/2026 | $3.49 | $3.66 (4.87%) | $3.70 | $3.46 | 26.80 K | $5.50 M |
| 06/17/2026 | $3.55 | $3.55 (0%) | $3.61 | $3.34 | 60.53 K | $5.33 M |
| 06/16/2026 | $3.59 | $3.45 (-3.9%) | $3.66 | $3.42 | 33.38 K | $5.18 M |
| 06/15/2026 | $3.99 | $3.62 (-9.27%) | $3.99 | $3.38 | 97.71 K | $5.44 M |
| 06/12/2026 | $3.48 | $3.86 (10.92%) | $3.94 | $3.45 | 77.95 K | $5.80 M |
| 06/11/2026 | $3.54 | $3.56 (0.56%) | $3.57 | $3.39 | 14.43 K | $5.35 M |
| 06/10/2026 | $3.40 | $3.65 (7.35%) | $3.91 | $3.40 | 39.00 K | $5.48 M |
| 06/09/2026 | $3.36 | $3.44 (2.38%) | $3.47 | $3.14 | 54.02 K | $5.17 M |
| 06/08/2026 | $3.30 | $3.31 (0.3%) | $3.36 | $3.12 | 54.81 K | $4.97 M |
| 06/05/2026 | $3.51 | $3.33 (-5.13%) | $3.59 | $3.30 | 113.46 K | $5.00 M |
| 06/04/2026 | $3.42 | $3.49 (2.05%) | $3.59 | $3.39 | 252.22 K | $5.24 M |
| 06/03/2026 | $3.58 | $3.40 (-5.03%) | $3.58 | $3.28 | 24.15 K | $5.11 M |
| 06/02/2026 | $3.53 | $3.53 (0%) | $3.75 | $3.53 | 22.42 K | $5.30 M |
| 06/01/2026 | $3.86 | $3.53 (-8.55%) | $3.95 | $3.53 | 34.33 K | $5.30 M |
| 05/29/2026 | $3.99 | $3.93 (-1.5%) | $4.02 | $3.80 | 33.70 K | $5.90 M |
| 05/28/2026 | $3.73 | $4.05 (8.58%) | $4.05 | $3.42 | 109.53 K | $6.08 M |
| 05/27/2026 | $3.93 | $3.73 (-5.09%) | $4.09 | $3.73 | 19.70 K | $5.60 M |
| 05/26/2026 | $3.76 | $3.91 (3.99%) | $4.15 | $3.61 | 28.51 K | $5.87 M |
| 05/22/2026 | $3.68 | $3.69 (0.27%) | $3.82 | $3.50 | 16.92 K | $5.54 M |
| 05/21/2026 | $3.45 | $3.62 (4.93%) | $3.70 | $3.42 | 26.42 K | $5.44 M |
| 05/20/2026 | $3.74 | $3.62 (-3.21%) | $3.82 | $3.37 | 29.13 K | $5.44 M |
| 05/19/2026 | $4.07 | $3.87 (-4.91%) | $4.08 | $3.26 | 82.81 K | $5.81 M |
| 05/18/2026 | $4.30 | $3.92 (-8.84%) | $4.60 | $3.83 | 37.46 K | $5.89 M |
| 05/15/2026 | $4.27 | $4.27 (0%) | $4.77 | $4.22 | 27.45 K | $6.41 M |
| 05/14/2026 | $4.40 | $4.37 (-0.68%) | $4.59 | $4.36 | 9.96 K | $6.56 M |
| 05/13/2026 | $4.51 | $4.40 (-2.44%) | $4.72 | $4.40 | 11.60 K | $6.61 M |
| 05/12/2026 | $4.47 | $4.54 (1.57%) | $4.75 | $4.47 | 10.44 K | $6.82 M |
| 05/11/2026 | $4.86 | $4.52 (-7%) | $4.86 | $4.48 | 47.92 K | $6.79 M |
| 05/08/2026 | $4.36 | $4.84 (11.01%) | $5.18 | $4.36 | 58.33 K | $7.27 M |
| 05/07/2026 | $4.49 | $4.35 (-3.12%) | $4.58 | $4.20 | 10.34 K | $6.53 M |
| 05/06/2026 | $4.52 | $4.50 (-0.44%) | $4.76 | $4.46 | 20.73 K | $6.76 M |
| 05/05/2026 | $4.82 | $4.38 (-9.13%) | $4.82 | $4.30 | 51.42 K | $6.58 M |
| 05/04/2026 | $4.14 | $4.70 (13.53%) | $4.81 | $4.14 | 53.00 K | $7.06 M |
| 05/01/2026 | $4.16 | $4.27 (2.64%) | $4.35 | $4.14 | 27.74 K | $6.41 M |
| 04/30/2026 | $4.13 | $4.21 (1.94%) | $4.30 | $3.92 | 12.80 K | $6.32 M |
| 04/29/2026 | $4.40 | $4.04 (-8.18%) | $4.41 | $3.97 | 20.03 K | $6.07 M |
| 04/28/2026 | $4.52 | $4.30 (-4.87%) | $4.75 | $4.30 | 33.25 K | $6.46 M |
| 04/27/2026 | $4.85 | $4.51 (-7.01%) | $5.21 | $4.51 | 33.35 K | $6.77 M |
| 04/24/2026 | $5.18 | $4.87 (-5.98%) | $5.18 | $4.74 | 17.50 K | $7.31 M |
| 04/23/2026 | $5.83 | $5.16 (-11.49%) | $5.83 | $4.98 | 39.90 K | $7.75 M |
| 04/22/2026 | $5.68 | $5.84 (2.82%) | $5.99 | $5.52 | 12.72 K | $8.77 M |
| 04/21/2026 | $5.85 | $5.64 (-3.59%) | $6.14 | $5.23 | 66.63 K | $8.47 M |
| 04/20/2026 | $4.59 | $5.69 (23.97%) | $5.69 | $4.58 | 143.90 K | $8.54 M |
| 04/17/2026 | $4.82 | $4.59 (-4.77%) | $4.91 | $4.56 | 28.00 K | $6.89 M |
| 04/16/2026 | $4.56 | $4.91 (7.68%) | $5.00 | $4.31 | 40.40 K | $7.37 M |
| 04/15/2026 | $4.25 | $4.51 (6.12%) | $4.53 | $4.25 | 22.30 K | $6.77 M |
| 04/14/2026 | $4.43 | $4.27 (-3.61%) | $4.45 | $4.20 | 21.24 K | $6.41 M |
| 04/13/2026 | $4.50 | $4.31 (-4.22%) | $5.22 | $4.31 | 49.40 K | $6.47 M |
| 04/10/2026 | $4.44 | $4.46 (0.45%) | $4.59 | $4.33 | 18.74 K | $6.70 M |
| 04/09/2026 | $4.39 | $4.52 (2.96%) | $4.68 | $4.35 | 37.30 K | $6.79 M |
| 04/08/2026 | $4.80 | $4.44 (-7.5%) | $4.90 | $4.20 | 71.15 K | $6.67 M |
| 04/07/2026 | $5.37 | $4.66 (-13.22%) | $5.37 | $3.92 | 257.50 K | $7.00 M |
| 04/06/2026 | $6.52 | $5.65 (-13.34%) | $6.52 | $5.42 | 133.21 K | $8.48 M |
| 04/02/2026 | $6.85 | $6.52 (-4.82%) | $6.94 | $6.38 | 21.34 K | $9.79 M |
| 04/01/2026 | $6.21 | $6.73 (8.37%) | $6.90 | $6.00 | 59.98 K | $10.11 M |
| 03/31/2026 | $8.00 | $8.05 (0.63%) | $8.20 | $7.25 | 28.25 K | $12.09 M |
| 03/30/2026 | $8.05 | $7.70 (-4.35%) | $8.08 | $7.65 | 12.18 K | $11.56 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.
