BCAB
BioAtla (BCAB)
NASDAQ
$3.36-$0.17 (-4.96%)
Price as of Jun 03, 2026 6:35 PM EDT
  • $6.5M
    Market Cap
  • -86.50%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -24.89%
    Low Price$3.53
    High Price$4.84
  • 3 Months
    +2,002.44%
    Low Price$0.13
    High Price$5.84
  • 1 Year
    +644.25%
    Low Price$0.13
    High Price$5.84
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
3.53
3.75
3.53
3.53
0.00%
22,420
06/01/2026
3.86
3.95
3.53
3.53
-10.18%
34,328
05/29/2026
3.99
4.02
3.80
3.93
-2.96%
33,699
05/28/2026
3.73
4.05
3.42
4.05
+8.58%
109,527
05/27/2026
3.93
4.09
3.73
3.73
-4.60%
19,701
05/26/2026
3.76
4.15
3.61
3.91
+5.96%
28,514
05/22/2026
3.68
3.82
3.50
3.69
+2.07%
16,919
05/21/2026
3.45
3.70
3.42
3.62
-0.14%
26,417
05/20/2026
3.74
3.82
3.37
3.62
-6.46%
29,125
05/19/2026
4.07
4.08
3.26
3.87
-1.28%
82,810
05/18/2026
4.30
4.60
3.83
3.92
-8.20%
37,463
05/15/2026
4.27
4.77
4.22
4.27
-2.29%
27,454
05/15/2026
-$4.22 Earnings
05/14/2026
4.40
4.59
4.36
4.37
-0.68%
9,959
05/13/2026
4.51
4.72
4.40
4.40
-3.08%
11,601
05/12/2026
4.47
4.75
4.47
4.54
+0.44%
10,443
05/11/2026
4.86
4.86
4.48
4.52
-6.61%
47,920
05/08/2026
4.36
5.18
4.36
4.84
+11.26%
58,327
05/07/2026
4.49
4.58
4.20
4.35
-3.33%
10,336
05/06/2026
4.52
4.76
4.46
4.50
+2.74%
20,728
05/05/2026
4.82
4.82
4.30
4.38
-6.81%
51,424
05/04/2026
4.14
4.81
4.14
4.70
+10.07%
53,000
05/01/2026
4.16
4.35
4.14
4.27
+1.43%
27,736
04/30/2026
4.13
4.30
3.92
4.21
+4.21%
12,780
04/29/2026
4.40
4.41
3.97
4.04
-6.05%
19,616
04/28/2026
4.52
4.75
4.30
4.30
-4.66%
33,247
04/27/2026
4.85
5.21
4.51
4.51
-7.39%
33,307
04/24/2026
5.18
5.18
4.74
4.87
-5.62%
17,485
04/23/2026
5.83
5.83
4.98
5.16
-11.64%
39,856
04/22/2026
5.68
5.99
5.52
5.84
+3.55%
12,719
04/21/2026
5.85
6.14
5.23
5.64
-0.88%
66,634
04/20/2026
4.59
5.69
4.58
5.69
+23.97%
143,902
04/17/2026
4.82
4.91
4.56
4.59
-6.52%
27,975
04/16/2026
4.56
5.00
4.31
4.91
+8.99%
40,376
04/15/2026
4.25
4.53
4.25
4.51
+5.50%
22,260
04/14/2026
4.43
4.45
4.20
4.27
-0.93%
21,243
04/13/2026
4.50
5.22
4.31
4.31
-3.36%
49,355
04/10/2026
4.44
4.59
4.33
4.46
-1.33%
18,739
04/09/2026
4.39
4.68
4.35
4.52
+1.80%
37,298
04/08/2026
4.80
4.90
4.20
4.44
-4.72%
71,150
04/07/2026
5.37
5.37
3.92
4.66
-17.52%
257,455
04/06/2026
6.52
6.52
5.42
5.65
-13.34%
133,211
04/06/2026
1:50 Split
04/02/2026
6.85
6.94
6.38
6.52
-3.12%
1,067,222
04/01/2026
6.21
6.90
6.00
6.73
-16.40%
2,998,967
03/31/2026
8.00
8.20
7.25
8.05
+4.55%
1,412,473
03/31/2026
-$8.00 Earnings
03/30/2026
8.05
8.08
7.65
7.70
+0.52%
608,871
03/27/2026
7.80
8.45
7.53
7.66
-9.88%
821,365
03/26/2026
7.72
8.50
7.50
8.50
+7.53%
747,826
03/25/2026
7.44
8.32
7.44
7.91
+6.75%
904,656
03/24/2026
8.50
8.50
7.40
7.41
-12.88%
2,425,891
03/23/2026
8.12
8.90
8.09
8.50
+0.83%
813,879
03/20/2026
7.85
8.43
7.85
8.43
+7.87%
947,890
03/19/2026
8.00
8.42
7.63
7.82
-2.31%
940,881
03/18/2026
8.50
8.75
8.00
8.00
-8.83%
1,541,080
03/17/2026
9.12
10.25
8.73
8.78
-3.73%
2,472,285
03/16/2026
8.86
9.50
8.40
9.12
+10.42%
1,942,740
03/13/2026
8.55
8.86
8.06
8.26
-1.90%
862,422
03/12/2026
8.63
8.63
8.05
8.42
-0.65%
570,644
03/11/2026
8.95
9.00
8.13
8.47
-1.57%
1,006,575
03/10/2026
9.50
9.50
8.50
8.61
-8.99%
1,251,556
03/09/2026
8.55
9.68
8.39
9.46
+12.69%
1,305,349
03/06/2026
7.66
8.50
7.66
8.39
-0.06%
1,227,313
03/05/2026
8.50
8.53
8.13
8.40
-2.55%
919,689
03/04/2026
8.99
9.22
8.05
8.62
-6.86%
2,470,552
03/03/2026
9.70
9.70
8.16
9.25
-9.31%
1,755,890
03/02/2026
9.68
10.61
8.50
10.20
-17.54%
3,923,720
02/27/2026
12.51
13.25
11.25
12.37
+4.21%
3,085,318
02/26/2026
9.65
12.00
9.45
11.87
+24.16%
2,015,460
02/25/2026
10.00
10.08
9.12
9.56
-0.42%
1,027,147
02/24/2026
9.97
9.97
9.24
9.60
+1.21%
1,131,945
02/23/2026
8.53
9.50
8.27
9.49
+11.33%
1,031,582
02/20/2026
8.18
8.77
7.81
8.52
+3.71%
1,419,698
02/19/2026
7.08
9.09
6.58
8.22
+16.44%
3,607,226
02/18/2026
7.40
7.56
6.50
7.06
-0.07%
2,609,303
02/17/2026
8.00
8.05
6.91
7.06
-5.87%
1,997,199
02/13/2026
8.75
8.80
7.50
7.50
-8.93%
1,900,629
02/12/2026
9.16
9.50
7.43
8.24
-10.73%
3,784,961
02/11/2026
10.00
10.50
8.78
9.23
-8.07%
1,470,114
02/10/2026
9.25
10.65
9.04
10.04
+5.63%
1,495,315
02/09/2026
9.50
10.38
9.25
9.50
-9.78%
4,715,940
02/06/2026
9.67
11.19
9.63
10.53
+10.78%
3,003,060
02/05/2026
10.73
10.95
9.25
9.51
-9.43%
2,219,308
02/04/2026
10.79
10.79
9.26
10.50
+11.06%
1,798,885
02/03/2026
8.37
11.03
8.30
9.45
+9.06%
5,966,536
02/02/2026
12.50
12.51
7.00
8.67
-35.58%
14,000,226
01/30/2026
15.00
15.40
12.65
13.45
-6.60%
2,330,478
01/29/2026
15.95
16.00
13.00
14.40
-7.25%
2,998,725
01/28/2026
16.50
16.75
15.25
15.53
-4.52%
762,841
01/27/2026
16.65
17.28
15.25
16.26
-7.98%
1,365,892
01/26/2026
18.53
18.53
16.25
17.67
+0.06%
2,355,027
01/23/2026
17.09
19.25
16.34
17.66
+10.31%
8,106,096
01/22/2026
15.79
16.55
15.12
16.01
+6.73%
1,224,279
01/21/2026
16.00
16.51
14.50
15.00
-6.43%
2,088,302
01/20/2026
16.50
17.11
16.00
16.03
-0.50%
1,588,933
01/16/2026
16.00
18.27
16.00
16.11
+0.81%
2,855,765
01/15/2026
17.24
17.85
15.78
15.98
-5.72%
2,146,846
01/14/2026
15.20
18.40
15.00
16.95
+9.99%
3,174,869
01/13/2026
16.43
20.50
14.63
15.41
-2.07%
4,483,484