Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
11.48
+0.15 (1.32%)
Aug 14, 2025, 2:00 PM - Market open
Bicara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.63 | 11.45 | 10.58 | 11.33 | 11.33 | 8.21% | 275,938 |
| Aug 12, 2025 | 9.73 | 10.77 | 9.67 | 10.47 | 10.47 | 4.80% | 471,292 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.57 | 9.99 | 9.99 | -2.06% | 300,019 |
| Aug 8, 2025 | 10.26 | 10.31 | 9.91 | 10.20 | 10.20 | - | 194,114 |
| Aug 7, 2025 | 10.41 | 10.41 | 9.83 | 10.20 | 10.20 | -2.30% | 238,403 |
| Aug 6, 2025 | 11.31 | 11.51 | 10.22 | 10.44 | 10.44 | -8.10% | 259,998 |
| Aug 5, 2025 | 11.37 | 11.41 | 11.03 | 11.36 | 11.36 | 2.16% | 243,508 |
| Aug 4, 2025 | 10.58 | 11.13 | 10.40 | 11.12 | 11.12 | 5.60% | 541,413 |
| Aug 1, 2025 | 10.90 | 11.17 | 10.50 | 10.53 | 10.53 | -5.22% | 409,868 |
| Jul 31, 2025 | 11.50 | 11.85 | 11.09 | 11.11 | 11.11 | -4.22% | 387,221 |
| Jul 30, 2025 | 11.64 | 11.94 | 11.29 | 11.60 | 11.60 | 0.96% | 271,282 |
| Jul 29, 2025 | 11.86 | 11.86 | 11.29 | 11.49 | 11.49 | -2.71% | 244,650 |
| Jul 28, 2025 | 11.86 | 11.94 | 11.63 | 11.81 | 11.81 | 0.51% | 225,345 |
| Jul 25, 2025 | 11.90 | 12.01 | 11.69 | 11.75 | 11.75 | -1.51% | 204,552 |
| Jul 24, 2025 | 11.70 | 12.03 | 11.54 | 11.93 | 11.93 | 1.19% | 250,338 |
| Jul 23, 2025 | 11.55 | 12.06 | 11.41 | 11.79 | 11.79 | 2.97% | 272,481 |
| Jul 22, 2025 | 11.26 | 11.52 | 11.19 | 11.45 | 11.45 | 1.87% | 196,375 |
| Jul 21, 2025 | 10.94 | 11.41 | 10.94 | 11.24 | 11.24 | 2.84% | 274,533 |
| Jul 18, 2025 | 11.61 | 11.84 | 10.87 | 10.93 | 10.93 | -6.18% | 345,269 |
| Jul 17, 2025 | 10.81 | 12.13 | 10.81 | 11.65 | 11.65 | 7.97% | 564,038 |
| Jul 16, 2025 | 10.34 | 10.85 | 10.31 | 10.79 | 10.79 | 5.47% | 331,357 |
| Jul 15, 2025 | 10.26 | 10.61 | 10.03 | 10.23 | 10.23 | 0.49% | 406,626 |
| Jul 14, 2025 | 9.59 | 10.62 | 9.59 | 10.18 | 10.18 | 4.84% | 606,966 |
| Jul 11, 2025 | 9.63 | 9.85 | 9.47 | 9.71 | 9.71 | -2.12% | 259,806 |
| Jul 10, 2025 | 9.59 | 9.94 | 9.51 | 9.92 | 9.92 | 2.59% | 290,640 |
| Jul 9, 2025 | 9.31 | 9.93 | 9.30 | 9.67 | 9.67 | 4.43% | 363,789 |
| Jul 8, 2025 | 9.08 | 9.31 | 8.98 | 9.26 | 9.26 | 2.77% | 304,532 |
| Jul 7, 2025 | 8.94 | 9.21 | 8.74 | 9.01 | 9.01 | -0.22% | 385,690 |
| Jul 3, 2025 | 9.28 | 9.43 | 8.85 | 9.03 | 9.03 | -1.85% | 248,783 |
| Jul 2, 2025 | 9.51 | 10.02 | 9.20 | 9.20 | 9.20 | -2.75% | 493,453 |
| Jul 1, 2025 | 9.24 | 9.68 | 8.82 | 9.46 | 9.46 | 1.83% | 1,096,804 |
| Jun 30, 2025 | 8.68 | 9.42 | 8.58 | 9.29 | 9.29 | 6.66% | 1,065,701 |
| Jun 27, 2025 | 8.79 | 9.02 | 8.66 | 8.71 | 8.71 | -1.14% | 2,699,095 |
| Jun 26, 2025 | 8.95 | 9.28 | 8.48 | 8.81 | 8.81 | -1.45% | 1,046,710 |
| Jun 25, 2025 | 9.46 | 9.80 | 8.86 | 8.94 | 8.94 | -5.99% | 872,155 |
| Jun 24, 2025 | 9.29 | 9.75 | 9.09 | 9.51 | 9.51 | 3.59% | 653,468 |
| Jun 23, 2025 | 9.31 | 9.50 | 9.05 | 9.18 | 9.18 | -1.50% | 509,407 |
| Jun 20, 2025 | 9.55 | 9.78 | 9.08 | 9.32 | 9.32 | -1.17% | 583,804 |
| Jun 18, 2025 | 9.61 | 9.83 | 9.29 | 9.43 | 9.43 | -2.48% | 726,802 |
| Jun 17, 2025 | 10.07 | 10.81 | 9.62 | 9.67 | 9.67 | -3.30% | 621,496 |
| Jun 16, 2025 | 10.92 | 11.06 | 9.94 | 10.00 | 10.00 | -7.75% | 544,973 |
| Jun 13, 2025 | 11.19 | 11.57 | 10.73 | 10.84 | 10.84 | -6.31% | 443,529 |
| Jun 12, 2025 | 11.58 | 12.05 | 11.38 | 11.57 | 11.57 | -2.61% | 472,984 |
| Jun 11, 2025 | 12.68 | 12.74 | 11.76 | 11.88 | 11.88 | -5.56% | 516,699 |
| Jun 10, 2025 | 11.59 | 12.72 | 11.59 | 12.58 | 12.58 | 9.58% | 577,463 |
| Jun 9, 2025 | 11.70 | 11.75 | 11.15 | 11.48 | 11.48 | -0.17% | 749,348 |
| Jun 6, 2025 | 11.20 | 11.84 | 10.37 | 11.50 | 11.50 | 4.26% | 1,125,077 |
| Jun 5, 2025 | 11.13 | 11.35 | 10.50 | 11.03 | 11.03 | -1.16% | 1,224,643 |
| Jun 4, 2025 | 11.01 | 12.08 | 10.80 | 11.16 | 11.16 | 1.36% | 2,275,042 |
| Jun 3, 2025 | 9.98 | 11.21 | 9.71 | 11.01 | 11.01 | 11.21% | 3,058,206 |