Skip to main content
logo
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
15.36
+0.26 (1.72%)
At close: Feb 6, 2026, 4:00 PM EST
14.98
-0.38 (-2.47%)
After-hours: Feb 6, 2026, 6:03 PM EST

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202615.5316.0014.9015.3615.361.72%395,439
Feb 5, 202616.1416.4915.0215.1015.10-7.76%461,326
Feb 4, 202617.1717.3516.0816.3716.37-3.76%367,540
Feb 3, 202616.8117.7416.6817.0117.011.49%370,995
Feb 2, 202616.6517.4216.6116.7616.76-0.24%274,405
Jan 30, 202616.8017.1616.2416.8016.80-0.65%297,445
Jan 29, 202616.9217.4116.6916.9116.911.93%311,824
Jan 28, 202616.8416.8716.1516.5916.59-1.07%274,868
Jan 27, 202616.4716.7916.4016.7716.772.13%319,703
Jan 26, 202616.6316.9616.1416.4216.42-1.91%567,512
Jan 23, 202617.4817.9616.5916.7416.74-4.83%333,719
Jan 22, 202616.9718.2416.6017.5917.593.65%424,983
Jan 21, 202616.6017.0916.2716.9716.971.50%620,452
Jan 20, 202616.2917.1915.7316.7216.72-0.18%555,251
Jan 16, 202616.6617.1616.5416.7516.750.36%463,529
Jan 15, 202618.0218.0516.6516.6916.69-7.38%355,986
Jan 14, 202617.5118.0217.3218.0218.022.80%454,881
Jan 13, 202617.3417.6116.5317.5317.530.57%290,777
Jan 12, 202617.9518.0516.4517.4317.43-2.90%618,038
Jan 9, 202616.7618.3916.7617.9517.958.39%441,920
Jan 8, 202617.4717.5316.2216.5616.56-3.55%423,359
Jan 7, 202616.4717.3216.2517.1717.176.05%876,479
Jan 6, 202616.0516.3415.8116.1916.190.50%629,401
Jan 5, 202616.4116.5015.6416.1116.11-1.65%406,011
Jan 2, 202616.9717.0016.0816.3816.38-2.67%269,410
Dec 31, 202516.1516.8515.9316.8316.834.40%352,985
Dec 30, 202516.4816.4815.9016.1216.12-2.36%398,225
Dec 29, 202516.7717.0916.4016.5116.51-1.73%356,943
Dec 26, 202517.2717.3016.7116.8016.80-2.72%275,688
Dec 24, 202517.5117.7917.2517.2717.27-1.60%221,411
Dec 23, 202518.1518.4917.4317.5517.55-4.20%378,649
Dec 22, 202517.8718.4717.8318.3218.324.09%630,806
Dec 19, 202517.8018.3817.5017.6017.60-0.23%2,762,914
Dec 18, 202517.6018.5017.4817.6417.64-1.89%441,567
Dec 17, 202518.1019.1017.6917.9817.98-0.94%397,096
Dec 16, 202518.3718.7317.6318.1518.15-1.14%559,497
Dec 15, 202518.7019.1717.9018.3618.36-0.65%934,030
Dec 12, 202518.9719.5818.3218.4818.48-1.96%2,101,133
Dec 11, 202519.2219.6818.5818.8518.85-1.36%350,915
Dec 10, 202518.7119.2418.0819.1119.112.08%438,650
Dec 9, 202518.8719.2518.5018.7218.72-0.90%554,239
Dec 8, 202518.4819.2118.3018.8918.893.79%407,696
Dec 5, 202518.9019.1818.1818.2018.20-2.99%703,696
Dec 4, 202518.1218.9917.7618.7618.763.30%429,964
Dec 3, 202517.3218.2117.0018.1618.165.89%312,067
Dec 2, 202517.4518.0016.8917.1517.15-1.04%464,064
Dec 1, 202518.1618.3917.2817.3317.33-6.63%570,903
Nov 28, 202518.9719.0018.2518.5618.56-2.32%256,603
Nov 26, 202518.4019.0018.1119.0019.002.93%331,124
Nov 25, 202518.9919.2018.3318.4618.46-2.22%1,141,343