Bicara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	12.60	13.27	11.59	11.89	11.89	-6.16%	802,802
May 6, 2025	13.94	14.17	12.42	12.67	12.67	-9.50%	991,547
May 5, 2025	14.12	14.40	13.76	14.00	14.00	-3.45%	514,336
May 2, 2025	14.84	15.61	14.48	14.50	14.50	-1.43%	728,148
May 1, 2025	14.66	14.83	13.91	14.71	14.71	2.37%	799,661
Apr 30, 2025	14.51	15.34	13.28	14.37	14.37	-3.43%	584,055
Apr 29, 2025	14.71	15.31	13.80	14.88	14.88	0.47%	465,331
Apr 28, 2025	14.56	15.08	13.91	14.81	14.81	1.86%	596,265
Apr 25, 2025	14.96	15.60	14.41	14.54	14.54	-6.97%	593,665
Apr 24, 2025	15.36	15.79	14.58	15.63	15.63	0.77%	297,389
Apr 23, 2025	14.10	16.22	13.66	15.51	15.51	12.23%	1,175,828
Apr 22, 2025	12.81	13.83	12.26	13.82	13.82	9.25%	370,498
Apr 21, 2025	11.72	13.31	11.41	12.65	12.65	4.03%	470,246
Apr 17, 2025	11.21	12.23	10.55	12.16	12.16	3.40%	521,081
Apr 16, 2025	11.44	11.99	11.00	11.76	11.76	2.71%	649,599
Apr 15, 2025	11.28	11.95	11.09	11.45	11.45	0.62%	292,742
Apr 14, 2025	11.05	11.66	10.69	11.38	11.38	5.66%	557,547
Apr 11, 2025	10.14	11.03	9.05	10.77	10.77	6.11%	361,501
Apr 10, 2025	10.07	10.93	9.73	10.15	10.15	-2.40%	402,067
Apr 9, 2025	9.05	10.87	8.91	10.40	10.40	10.99%	592,113
Apr 8, 2025	10.08	11.00	9.23	9.37	9.37	-1.47%	661,878
Apr 7, 2025	10.24	10.56	9.02	9.51	9.51	-10.03%	487,784
Apr 4, 2025	11.37	12.24	10.52	10.57	10.57	-10.65%	511,872
Apr 3, 2025	12.52	12.80	11.64	11.83	11.83	-10.78%	662,788
Apr 2, 2025	12.53	13.71	12.04	13.26	13.26	4.74%	502,023
Apr 1, 2025	12.65	12.97	12.22	12.66	12.66	-2.84%	529,865
Mar 31, 2025	12.99	13.85	12.52	13.03	13.03	-2.76%	559,519
Mar 28, 2025	13.39	14.39	13.03	13.40	13.40	-	310,531
Mar 27, 2025	13.26	13.89	12.72	13.40	13.40	2.29%	333,682
Mar 26, 2025	13.04	13.24	12.56	13.10	13.10	0.54%	261,076
Mar 25, 2025	13.86	14.28	12.78	13.03	13.03	-5.58%	1,375,952
Mar 24, 2025	13.34	13.88	12.67	13.80	13.80	4.23%	280,899
Mar 21, 2025	12.93	13.44	12.68	13.24	13.24	1.15%	478,073
Mar 20, 2025	12.39	13.32	12.39	13.09	13.09	5.56%	377,264
Mar 19, 2025	12.31	12.86	11.94	12.40	12.40	-0.32%	470,853
Mar 18, 2025	13.35	13.47	12.33	12.44	12.44	-7.85%	482,651
Mar 17, 2025	12.03	13.69	12.03	13.50	13.50	8.70%	498,497
Mar 14, 2025	13.49	14.04	12.01	12.42	12.42	-6.97%	746,322
Mar 13, 2025	12.90	13.42	12.04	13.35	13.35	2.61%	715,805
Mar 12, 2025	14.46	14.83	12.46	13.01	13.01	-10.28%	2,804,583
Mar 11, 2025	15.40	15.82	14.14	14.50	14.50	-5.60%	459,116
Mar 10, 2025	16.45	16.59	15.11	15.36	15.36	-7.19%	456,286
Mar 7, 2025	15.58	16.68	15.53	16.55	16.55	5.08%	704,043
Mar 6, 2025	14.67	15.83	14.25	15.75	15.75	5.85%	516,868
Mar 5, 2025	13.80	14.93	12.81	14.88	14.88	8.85%	344,179
Mar 4, 2025	12.40	13.73	12.11	13.67	13.67	7.64%	343,327
Mar 3, 2025	13.30	13.34	12.09	12.70	12.70	-4.51%	340,133
Feb 28, 2025	12.28	13.50	12.11	13.30	13.30	7.61%	251,046
Feb 27, 2025	12.32	12.63	11.77	12.36	12.36	0.24%	177,525
Feb 26, 2025	12.31	13.17	12.11	12.33	12.33	-0.96%	259,022