Price Alert

BioAtla Inc. (BCAB)

NASDAQ: BCAB · Real-Time Price · USD

0.77

-0.00 (-0.53%)

At close: Sep 12, 2025, 3:59 PM

0.79

1.95%

After-hours: Sep 12, 2025, 07:19 PM EDT

BCAB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 12, 2025	0.80	0.84	0.75	0.77	0.77	0.00%	1,599,980
Sep 11, 2025	0.68	0.78	0.67	0.77	0.77	14.93%	1,667,500
Sep 10, 2025	0.71	0.74	0.65	0.67	0.67	-5.63%	1,867,600
Sep 9, 2025	0.62	0.73	0.60	0.71	0.71	16.39%	2,155,700
Sep 8, 2025	0.54	0.62	0.53	0.61	0.61	12.96%	2,230,418
Sep 5, 2025	0.50	0.54	0.48	0.54	0.54	8.00%	994,227
Sep 4, 2025	0.51	0.51	0.47	0.50	0.50	2.04%	613,000
Sep 3, 2025	0.44	0.50	0.44	0.49	0.49	8.89%	880,000
Sep 2, 2025	0.47	0.47	0.44	0.45	0.45	-2.17%	548,200
Aug 29, 2025	0.43	0.46	0.41	0.46	0.46	9.52%	686,825
Aug 28, 2025	0.45	0.46	0.42	0.42	0.42	-6.67%	530,834
Aug 27, 2025	0.40	0.46	0.40	0.45	0.45	9.76%	1,643,434
Aug 26, 2025	0.38	0.41	0.36	0.41	0.41	13.89%	1,684,200
Aug 25, 2025	0.36	0.37	0.35	0.36	0.36	0.00%	420,745
Aug 22, 2025	0.37	0.38	0.35	0.36	0.36	0.00%	515,203
Aug 21, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	411,727
Aug 20, 2025	0.37	0.39	0.36	0.38	0.38	2.70%	484,324
Aug 19, 2025	0.39	0.40	0.37	0.37	0.37	-5.13%	408,800
Aug 18, 2025	0.38	0.40	0.35	0.39	0.39	5.41%	708,157
Aug 15, 2025	0.37	0.38	0.36	0.37	0.37	2.78%	346,644