Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
16.35
+0.47 (2.96%)
Oct 30, 2025, 9:55 AM EDT - Market open
Bicara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.14 | 17.25 | 15.79 | 15.88 | 15.88 | -7.08% | 736,125 |
| Oct 28, 2025 | 17.10 | 17.71 | 16.58 | 17.09 | 17.09 | 0.53% | 522,332 |
| Oct 27, 2025 | 17.30 | 17.60 | 16.75 | 17.00 | 17.00 | -0.82% | 597,055 |
| Oct 24, 2025 | 16.98 | 17.47 | 16.85 | 17.14 | 17.14 | 1.30% | 660,677 |
| Oct 23, 2025 | 16.44 | 17.00 | 15.98 | 16.92 | 16.92 | 2.86% | 798,308 |
| Oct 22, 2025 | 17.05 | 17.21 | 15.75 | 16.45 | 16.45 | -3.58% | 967,607 |
| Oct 21, 2025 | 16.31 | 17.41 | 16.31 | 17.06 | 17.06 | 4.92% | 978,877 |
| Oct 20, 2025 | 17.16 | 17.29 | 14.31 | 16.26 | 16.26 | -10.90% | 2,413,795 |
| Oct 17, 2025 | 18.34 | 18.73 | 17.95 | 18.25 | 18.25 | -2.30% | 377,424 |
| Oct 16, 2025 | 18.97 | 19.24 | 18.45 | 18.68 | 18.68 | -0.69% | 800,812 |
| Oct 15, 2025 | 17.37 | 19.00 | 17.13 | 18.81 | 18.81 | 8.67% | 700,884 |
| Oct 14, 2025 | 17.62 | 18.19 | 16.46 | 17.31 | 17.31 | -6.48% | 908,217 |
| Oct 13, 2025 | 18.55 | 19.71 | 17.46 | 18.51 | 18.51 | 4.11% | 949,652 |
| Oct 10, 2025 | 18.43 | 18.43 | 17.49 | 17.78 | 17.78 | -2.63% | 386,878 |
| Oct 9, 2025 | 17.89 | 18.49 | 17.77 | 18.26 | 18.26 | 1.44% | 476,056 |
| Oct 8, 2025 | 18.17 | 18.39 | 17.67 | 18.00 | 18.00 | -0.94% | 514,631 |
| Oct 7, 2025 | 18.00 | 18.43 | 17.67 | 18.17 | 18.17 | 0.78% | 611,038 |
| Oct 6, 2025 | 17.04 | 18.26 | 16.69 | 18.03 | 18.03 | 5.81% | 825,981 |
| Oct 3, 2025 | 16.71 | 17.85 | 16.42 | 17.04 | 17.04 | 1.97% | 429,204 |
| Oct 2, 2025 | 16.64 | 17.18 | 16.46 | 16.71 | 16.71 | 0.60% | 685,255 |
| Oct 1, 2025 | 15.69 | 17.38 | 15.55 | 16.61 | 16.61 | 5.19% | 776,760 |
| Sep 30, 2025 | 13.73 | 15.83 | 13.59 | 15.79 | 15.79 | 13.84% | 956,178 |
| Sep 29, 2025 | 12.08 | 15.30 | 11.81 | 13.87 | 13.87 | 18.45% | 2,201,083 |
| Sep 26, 2025 | 10.68 | 12.19 | 10.48 | 11.71 | 11.71 | 9.44% | 756,816 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.60 | 10.70 | 10.70 | -4.38% | 368,754 |
| Sep 24, 2025 | 10.56 | 11.46 | 10.51 | 11.19 | 11.19 | 6.57% | 735,631 |
| Sep 23, 2025 | 10.78 | 10.84 | 10.45 | 10.50 | 10.50 | -2.33% | 296,735 |
| Sep 22, 2025 | 10.46 | 10.89 | 10.30 | 10.75 | 10.75 | 2.97% | 263,145 |
| Sep 19, 2025 | 10.95 | 10.95 | 10.30 | 10.44 | 10.44 | -5.61% | 1,312,633 |
| Sep 18, 2025 | 11.01 | 11.26 | 10.93 | 11.06 | 11.06 | 0.82% | 334,195 |
| Sep 17, 2025 | 11.30 | 11.55 | 10.81 | 10.97 | 10.97 | -2.49% | 262,534 |
| Sep 16, 2025 | 11.37 | 11.65 | 11.19 | 11.25 | 11.25 | -1.14% | 225,284 |
| Sep 15, 2025 | 11.70 | 11.79 | 11.33 | 11.38 | 11.38 | -2.07% | 284,445 |
| Sep 12, 2025 | 11.98 | 12.10 | 11.61 | 11.62 | 11.62 | -3.01% | 172,780 |
| Sep 11, 2025 | 11.90 | 12.09 | 11.58 | 11.98 | 11.98 | 0.42% | 218,964 |
| Sep 10, 2025 | 12.45 | 12.48 | 11.91 | 11.93 | 11.93 | -4.25% | 311,171 |
| Sep 9, 2025 | 12.28 | 12.55 | 12.13 | 12.46 | 12.46 | 1.38% | 178,291 |
| Sep 8, 2025 | 12.12 | 12.39 | 11.89 | 12.29 | 12.29 | 1.91% | 436,720 |
| Sep 5, 2025 | 12.10 | 12.33 | 11.70 | 12.06 | 12.06 | - | 359,671 |
| Sep 4, 2025 | 11.98 | 12.13 | 11.57 | 12.06 | 12.06 | 0.50% | 199,255 |
| Sep 3, 2025 | 11.81 | 12.19 | 11.58 | 12.00 | 12.00 | 0.84% | 289,451 |
| Sep 2, 2025 | 11.88 | 12.02 | 11.48 | 11.90 | 11.90 | -0.34% | 378,840 |
| Aug 29, 2025 | 11.93 | 12.01 | 11.60 | 11.94 | 11.94 | 0.25% | 189,264 |
| Aug 28, 2025 | 12.23 | 12.30 | 11.87 | 11.91 | 11.91 | -0.92% | 244,362 |
| Aug 27, 2025 | 11.99 | 12.25 | 11.97 | 12.02 | 12.02 | -0.17% | 321,407 |
| Aug 26, 2025 | 11.36 | 12.13 | 11.36 | 12.04 | 12.04 | 6.36% | 332,424 |
| Aug 25, 2025 | 11.81 | 11.84 | 11.22 | 11.32 | 11.32 | -4.39% | 140,218 |
| Aug 22, 2025 | 11.63 | 12.23 | 11.53 | 11.84 | 11.84 | 1.81% | 267,843 |
| Aug 21, 2025 | 10.86 | 11.72 | 10.64 | 11.63 | 11.63 | 6.11% | 351,611 |
| Aug 20, 2025 | 11.44 | 11.47 | 10.79 | 10.96 | 10.96 | -4.78% | 541,227 |