Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
18.00
-0.17 (-0.94%)
At close: Oct 8, 2025, 4:00 PM EDT
18.30
+0.30 (1.67%)
After-hours: Oct 8, 2025, 5:42 PM EDT
Bicara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.17 | 18.39 | 17.67 | 18.02 | - | -0.83% | 331,547 |
| 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 |
| Aug 19, 2025 | 11.78 | 11.85 | 11.32 | 11.51 | 11.51 | 0.35% | 227,636 |
| Aug 18, 2025 | 11.67 | 11.96 | 11.46 | 11.47 | 11.47 | -1.46% | 172,846 |
| Aug 15, 2025 | 11.54 | 11.69 | 11.20 | 11.64 | 11.64 | 2.02% | 184,203 |
| Aug 14, 2025 | 11.11 | 11.55 | 10.85 | 11.41 | 11.41 | 0.71% | 378,129 |
| Aug 13, 2025 | 10.63 | 11.45 | 10.58 | 11.33 | 11.33 | 8.21% | 275,938 |
| Aug 12, 2025 | 9.73 | 10.77 | 9.67 | 10.47 | 10.47 | 4.80% | 471,292 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.57 | 9.99 | 9.99 | -2.06% | 300,019 |
| Aug 8, 2025 | 10.26 | 10.31 | 9.91 | 10.20 | 10.20 | - | 194,114 |
| Aug 7, 2025 | 10.41 | 10.41 | 9.83 | 10.20 | 10.20 | -2.30% | 238,403 |
| Aug 6, 2025 | 11.31 | 11.51 | 10.22 | 10.44 | 10.44 | -8.10% | 259,998 |
| Aug 5, 2025 | 11.37 | 11.41 | 11.03 | 11.36 | 11.36 | 2.16% | 243,508 |
| Aug 4, 2025 | 10.58 | 11.13 | 10.40 | 11.12 | 11.12 | 5.60% | 541,413 |
| Aug 1, 2025 | 10.90 | 11.17 | 10.50 | 10.53 | 10.53 | -5.22% | 409,868 |
| Jul 31, 2025 | 11.50 | 11.85 | 11.09 | 11.11 | 11.11 | -4.22% | 387,221 |
| Jul 30, 2025 | 11.64 | 11.94 | 11.29 | 11.60 | 11.60 | 0.96% | 271,282 |