Bicara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.80	16.97	16.21	16.78	16.78	-0.12%	679,854
Feb 26, 2026	17.35	17.40	16.34	16.80	16.80	-4.05%	623,295
Feb 25, 2026	18.11	18.14	17.01	17.51	17.51	7.82%	1,692,141
Feb 24, 2026	16.49	16.66	16.20	16.24	16.24	-0.98%	219,507
Feb 23, 2026	15.46	17.02	15.13	16.40	16.40	5.94%	614,564
Feb 20, 2026	15.39	16.68	15.39	15.48	15.48	0.39%	1,171,406
Feb 19, 2026	14.44	15.48	14.15	15.42	15.42	6.42%	448,588
Feb 18, 2026	14.07	14.54	13.93	14.49	14.49	2.91%	365,136
Feb 17, 2026	14.15	14.45	13.75	14.08	14.08	-0.91%	395,106
Feb 13, 2026	14.22	14.78	14.03	14.21	14.21	1.07%	250,324
Feb 12, 2026	14.71	15.06	13.80	14.06	14.06	-5.00%	395,612
Feb 11, 2026	14.99	15.50	14.29	14.80	14.80	-1.14%	207,840
Feb 10, 2026	15.01	15.44	14.83	14.97	14.97	-0.13%	256,914
Feb 9, 2026	15.33	15.36	14.68	14.99	14.99	-2.41%	318,287
Feb 6, 2026	15.53	16.00	14.90	15.36	15.36	1.72%	395,439
Feb 5, 2026	16.14	16.49	15.02	15.10	15.10	-7.76%	461,326
Feb 4, 2026	17.17	17.35	16.08	16.37	16.37	-3.76%	367,540
Feb 3, 2026	16.81	17.74	16.68	17.01	17.01	1.49%	370,995
Feb 2, 2026	16.65	17.42	16.61	16.76	16.76	-0.24%	274,405
Jan 30, 2026	16.80	17.16	16.24	16.80	16.80	-0.65%	297,445
Jan 29, 2026	16.92	17.41	16.69	16.91	16.91	1.93%	311,824
Jan 28, 2026	16.84	16.87	16.15	16.59	16.59	-1.07%	274,868
Jan 27, 2026	16.47	16.79	16.40	16.77	16.77	2.13%	319,703
Jan 26, 2026	16.63	16.96	16.14	16.42	16.42	-1.91%	567,512
Jan 23, 2026	17.48	17.96	16.59	16.74	16.74	-4.83%	333,719
Jan 22, 2026	16.97	18.24	16.60	17.59	17.59	3.65%	424,983
Jan 21, 2026	16.60	17.09	16.27	16.97	16.97	1.50%	620,452
Jan 20, 2026	16.29	17.19	15.73	16.72	16.72	-0.18%	555,251
Jan 16, 2026	16.66	17.16	16.54	16.75	16.75	0.36%	463,529
Jan 15, 2026	18.02	18.05	16.65	16.69	16.69	-7.38%	355,986
Jan 14, 2026	17.51	18.02	17.32	18.02	18.02	2.80%	454,881
Jan 13, 2026	17.34	17.61	16.53	17.53	17.53	0.57%	290,777
Jan 12, 2026	17.95	18.05	16.45	17.43	17.43	-2.90%	618,038
Jan 9, 2026	16.76	18.39	16.76	17.95	17.95	8.39%	441,920
Jan 8, 2026	17.47	17.53	16.22	16.56	16.56	-3.55%	423,359
Jan 7, 2026	16.47	17.32	16.25	17.17	17.17	6.05%	876,479
Jan 6, 2026	16.05	16.34	15.81	16.19	16.19	0.50%	629,401
Jan 5, 2026	16.41	16.50	15.64	16.11	16.11	-1.65%	406,011
Jan 2, 2026	16.97	17.00	16.08	16.38	16.38	-2.67%	269,410
Dec 31, 2025	16.15	16.85	15.93	16.83	16.83	4.40%	352,985
Dec 30, 2025	16.48	16.48	15.90	16.12	16.12	-2.36%	398,225
Dec 29, 2025	16.77	17.09	16.40	16.51	16.51	-1.73%	356,943
Dec 26, 2025	17.27	17.30	16.71	16.80	16.80	-2.72%	275,688
Dec 24, 2025	17.51	17.79	17.25	17.27	17.27	-1.60%	221,411
Dec 23, 2025	18.15	18.49	17.43	17.55	17.55	-4.20%	378,649
Dec 22, 2025	17.87	18.47	17.83	18.32	18.32	4.09%	630,806
Dec 19, 2025	17.80	18.38	17.50	17.60	17.60	-0.23%	2,762,914
Dec 18, 2025	17.60	18.50	17.48	17.64	17.64	-1.89%	441,567
Dec 17, 2025	18.10	19.10	17.69	17.98	17.98	-0.94%	397,096
Dec 16, 2025	18.37	18.73	17.63	18.15	18.15	-1.14%	559,497