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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.1417.2515.7915.8815.88-7.08%736,125
Oct 28, 202517.1017.7116.5817.0917.090.53%522,332
Oct 27, 202517.3017.6016.7517.0017.00-0.82%597,055
Oct 24, 202516.9817.4716.8517.1417.141.30%660,677
Oct 23, 202516.4417.0015.9816.9216.922.86%798,308
Oct 22, 202517.0517.2115.7516.4516.45-3.58%967,607
Oct 21, 202516.3117.4116.3117.0617.064.92%978,877
Oct 20, 202517.1617.2914.3116.2616.26-10.90%2,413,795
Oct 17, 202518.3418.7317.9518.2518.25-2.30%377,424
Oct 16, 202518.9719.2418.4518.6818.68-0.69%800,812
Oct 15, 202517.3719.0017.1318.8118.818.67%700,884
Oct 14, 202517.6218.1916.4617.3117.31-6.48%908,217
Oct 13, 202518.5519.7117.4618.5118.514.11%949,652
Oct 10, 202518.4318.4317.4917.7817.78-2.63%386,878
Oct 9, 202517.8918.4917.7718.2618.261.44%476,056
Oct 8, 202518.1718.3917.6718.0018.00-0.94%514,631
Oct 7, 202518.0018.4317.6718.1718.170.78%611,038
Oct 6, 202517.0418.2616.6918.0318.035.81%825,981
Oct 3, 202516.7117.8516.4217.0417.041.97%429,204
Oct 2, 202516.6417.1816.4616.7116.710.60%685,255
Oct 1, 202515.6917.3815.5516.6116.615.19%776,760
Sep 30, 202513.7315.8313.5915.7915.7913.84%956,178
Sep 29, 202512.0815.3011.8113.8713.8718.45%2,201,083
Sep 26, 202510.6812.1910.4811.7111.719.44%756,816
Sep 25, 202511.0811.0810.6010.7010.70-4.38%368,754
Sep 24, 202510.5611.4610.5111.1911.196.57%735,631
Sep 23, 202510.7810.8410.4510.5010.50-2.33%296,735
Sep 22, 202510.4610.8910.3010.7510.752.97%263,145
Sep 19, 202510.9510.9510.3010.4410.44-5.61%1,312,633
Sep 18, 202511.0111.2610.9311.0611.060.82%334,195
Sep 17, 202511.3011.5510.8110.9710.97-2.49%262,534
Sep 16, 202511.3711.6511.1911.2511.25-1.14%225,284
Sep 15, 202511.7011.7911.3311.3811.38-2.07%284,445
Sep 12, 202511.9812.1011.6111.6211.62-3.01%172,780
Sep 11, 202511.9012.0911.5811.9811.980.42%218,964
Sep 10, 202512.4512.4811.9111.9311.93-4.25%311,171
Sep 9, 202512.2812.5512.1312.4612.461.38%178,291
Sep 8, 202512.1212.3911.8912.2912.291.91%436,720
Sep 5, 202512.1012.3311.7012.0612.06-359,671
Sep 4, 202511.9812.1311.5712.0612.060.50%199,255
Sep 3, 202511.8112.1911.5812.0012.000.84%289,451
Sep 2, 202511.8812.0211.4811.9011.90-0.34%378,840
Aug 29, 202511.9312.0111.6011.9411.940.25%189,264
Aug 28, 202512.2312.3011.8711.9111.91-0.92%244,362
Aug 27, 202511.9912.2511.9712.0212.02-0.17%321,407
Aug 26, 202511.3612.1311.3612.0412.046.36%332,424
Aug 25, 202511.8111.8411.2211.3211.32-4.39%140,218
Aug 22, 202511.6312.2311.5311.8411.841.81%267,843
Aug 21, 202510.8611.7210.6411.6311.636.11%351,611
Aug 20, 202511.4411.4710.7910.9610.96-4.78%541,227