Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
12.04
-0.02 (-0.17%)
At close: Sep 5, 2025, 4:00 PM
12.06
+0.02 (0.17%)
After-hours: Sep 5, 2025, 4:42 PM EDT
Bicara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.10 | 12.33 | 11.70 | 12.06 | 12.06 | - | 359,671 |
| Sep 4, 2025 | 11.98 | 12.13 | 11.57 | 12.06 | 12.06 | 0.50% | 199,255 |
| Sep 3, 2025 | 11.81 | 12.19 | 11.58 | 12.00 | 12.00 | 0.84% | 289,451 |
| Sep 2, 2025 | 11.88 | 12.02 | 11.48 | 11.90 | 11.90 | -0.34% | 378,840 |
| Aug 29, 2025 | 11.93 | 12.01 | 11.60 | 11.94 | 11.94 | 0.25% | 189,264 |
| Aug 28, 2025 | 12.23 | 12.30 | 11.87 | 11.91 | 11.91 | -0.92% | 244,362 |
| Aug 27, 2025 | 11.99 | 12.25 | 11.97 | 12.02 | 12.02 | -0.17% | 321,407 |
| Aug 26, 2025 | 11.36 | 12.13 | 11.36 | 12.04 | 12.04 | 6.36% | 332,424 |
| Aug 25, 2025 | 11.81 | 11.84 | 11.22 | 11.32 | 11.32 | -4.39% | 140,218 |
| Aug 22, 2025 | 11.63 | 12.23 | 11.53 | 11.84 | 11.84 | 1.81% | 267,843 |
| Aug 21, 2025 | 10.86 | 11.72 | 10.64 | 11.63 | 11.63 | 6.11% | 351,611 |
| Aug 20, 2025 | 11.44 | 11.47 | 10.79 | 10.96 | 10.96 | -4.78% | 541,227 |
| Aug 19, 2025 | 11.78 | 11.85 | 11.32 | 11.51 | 11.51 | 0.35% | 227,636 |
| Aug 18, 2025 | 11.67 | 11.96 | 11.46 | 11.47 | 11.47 | -1.46% | 172,846 |
| Aug 15, 2025 | 11.54 | 11.69 | 11.20 | 11.64 | 11.64 | 2.02% | 184,203 |
| Aug 14, 2025 | 11.11 | 11.55 | 10.85 | 11.41 | 11.41 | 0.71% | 378,129 |
| 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 |