Skip to main content
logo
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
21.75
+0.14 (0.65%)
Apr 9, 2026, 2:30 PM EDT - Market open

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202621.4322.0121.2021.90-1.34%218,023
Apr 8, 202621.7321.9920.9921.6121.611.50%340,568
Apr 7, 202620.9821.9220.5721.2921.292.11%797,805
Apr 6, 202621.5821.6320.6220.8520.85-2.89%552,050
Apr 2, 202620.2021.5019.9221.4721.474.73%919,780
Apr 1, 202619.9821.0519.7820.5020.503.07%678,676
Mar 31, 202619.4120.0618.9019.8919.894.46%996,227
Mar 30, 202619.1319.4217.6319.0419.043.65%971,429
Mar 27, 202618.6519.0018.0518.3718.37-2.91%586,848
Mar 26, 202618.5719.1218.3018.9218.921.28%414,188
Mar 25, 202618.5519.5018.3618.6818.682.86%364,768
Mar 24, 202618.1318.5517.6818.1618.16-1.25%448,878
Mar 23, 202618.6018.9318.0618.3918.39-0.11%337,886
Mar 20, 202618.7219.5017.9118.4118.41-2.02%1,177,906
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