Skip to main content
logo
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
18.87
+0.08 (0.43%)
Mar 20, 2026, 11:28 AM EDT - Market open

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202618.7219.5018.4619.15-1.92%98,307
Mar 19, 202618.2718.9517.8818.7918.792.06%477,121
Mar 18, 202619.1919.2018.1918.4118.41-4.71%455,231
Mar 17, 202619.3019.5018.7719.3219.32-0.41%243,139
Mar 16, 202619.3420.0219.2119.4019.401.09%648,421
Mar 13, 202619.4119.9018.3519.1919.19-0.10%348,327
Mar 12, 202619.6919.8819.0819.2119.21-3.47%451,238
Mar 11, 202619.9720.2519.6919.9019.90-0.80%390,013
Mar 10, 202619.7520.1219.3620.0620.061.83%901,746
Mar 9, 202618.2719.7517.6219.7019.706.66%1,000,371
Mar 6, 202618.2518.9218.0218.4718.47-0.16%471,766
Mar 5, 202618.3818.8217.7118.5018.50-0.22%950,199
Mar 4, 202617.9218.7716.9318.5418.543.46%786,374
Mar 3, 202617.9718.5017.1517.9217.921.88%564,947
Mar 2, 202616.2117.6216.1217.5917.594.83%417,538
Feb 27, 202616.8016.9716.2116.7816.78-0.12%679,854
Feb 26, 202617.3517.4016.3416.8016.80-4.05%623,295
Feb 25, 202618.1118.1417.0117.5117.517.82%1,692,141
Feb 24, 202616.4916.6616.2016.2416.24-0.98%219,507
Feb 23, 202615.4617.0215.1316.4016.405.94%614,564
Feb 20, 202615.3916.6815.3915.4815.480.39%1,171,406
Feb 19, 202614.4415.4814.1515.4215.426.42%448,588
Feb 18, 202614.0714.5413.9314.4914.492.91%365,136
Feb 17, 202614.1514.4513.7514.0814.08-0.91%395,106
Feb 13, 202614.2214.7814.0314.2114.211.07%250,324
Feb 12, 202614.7115.0613.8014.0614.06-5.00%395,612
Feb 11, 202614.9915.5014.2914.8014.80-1.14%207,840
Feb 10, 202615.0115.4414.8314.9714.97-0.13%256,914
Feb 9, 202615.3315.3614.6814.9914.99-2.41%318,287
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