Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
18.92
+0.88 (4.88%)
Nov 24, 2025, 1:44 PM EST - Market open
Bicara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.13 | 18.16 | 15.83 | 18.04 | 18.04 | 11.50% | 777,159 |
| Nov 20, 2025 | 15.46 | 17.04 | 15.07 | 16.18 | 16.18 | 6.59% | 811,087 |
| Nov 19, 2025 | 15.60 | 16.00 | 15.15 | 15.18 | 15.18 | -2.50% | 577,719 |
| Nov 18, 2025 | 14.98 | 15.81 | 14.68 | 15.57 | 15.57 | 3.46% | 443,482 |
| Nov 17, 2025 | 14.76 | 15.43 | 14.62 | 15.05 | 15.05 | 1.83% | 550,244 |
| Nov 14, 2025 | 14.26 | 15.10 | 14.21 | 14.78 | 14.78 | 3.65% | 460,297 |
| Nov 13, 2025 | 14.91 | 15.24 | 13.99 | 14.26 | 14.26 | -4.36% | 423,424 |
| Nov 12, 2025 | 14.81 | 15.40 | 14.59 | 14.91 | 14.91 | 1.22% | 630,236 |
| Nov 11, 2025 | 13.80 | 15.36 | 13.70 | 14.73 | 14.73 | 5.74% | 946,015 |
| Nov 10, 2025 | 14.78 | 15.28 | 13.74 | 13.93 | 13.93 | -4.85% | 660,533 |
| Nov 7, 2025 | 14.52 | 14.86 | 13.88 | 14.64 | 14.64 | 0.48% | 654,073 |
| Nov 6, 2025 | 14.12 | 14.97 | 13.95 | 14.57 | 14.57 | 3.04% | 1,319,425 |
| Nov 5, 2025 | 14.74 | 14.89 | 14.08 | 14.14 | 14.14 | -4.07% | 509,998 |
| Nov 4, 2025 | 15.79 | 16.11 | 14.50 | 14.74 | 14.74 | -7.76% | 641,703 |
| Nov 3, 2025 | 16.03 | 16.65 | 15.49 | 15.98 | 15.98 | -1.66% | 595,099 |
| Oct 31, 2025 | 16.41 | 16.91 | 15.93 | 16.25 | 16.25 | -1.28% | 538,592 |
| Oct 30, 2025 | 15.76 | 16.81 | 15.42 | 16.46 | 16.46 | 3.65% | 457,319 |
| Oct 29, 2025 | 17.14 | 17.25 | 15.79 | 15.88 | 15.88 | -7.08% | 736,125 |
| Oct 28, 2025 | 17.10 | 17.71 | 16.58 | 17.09 | 17.09 | 0.53% | 522,332 |
| Oct 27, 2025 | 17.30 | 17.60 | 16.75 | 17.00 | 17.00 | -0.82% | 597,055 |
| Oct 24, 2025 | 16.98 | 17.47 | 16.85 | 17.14 | 17.14 | 1.30% | 660,677 |
| Oct 23, 2025 | 16.44 | 17.00 | 15.98 | 16.92 | 16.92 | 2.86% | 798,308 |
| Oct 22, 2025 | 17.05 | 17.21 | 15.75 | 16.45 | 16.45 | -3.58% | 967,607 |
| Oct 21, 2025 | 16.31 | 17.41 | 16.31 | 17.06 | 17.06 | 4.92% | 978,877 |
| Oct 20, 2025 | 17.16 | 17.29 | 14.31 | 16.26 | 16.26 | -10.90% | 2,413,795 |
| Oct 17, 2025 | 18.34 | 18.73 | 17.95 | 18.25 | 18.25 | -2.30% | 377,424 |
| Oct 16, 2025 | 18.97 | 19.24 | 18.45 | 18.68 | 18.68 | -0.69% | 800,812 |
| Oct 15, 2025 | 17.37 | 19.00 | 17.13 | 18.81 | 18.81 | 8.67% | 700,884 |
| Oct 14, 2025 | 17.62 | 18.19 | 16.46 | 17.31 | 17.31 | -6.48% | 908,217 |
| Oct 13, 2025 | 18.55 | 19.71 | 17.46 | 18.51 | 18.51 | 4.11% | 949,652 |
| Oct 10, 2025 | 18.43 | 18.43 | 17.49 | 17.78 | 17.78 | -2.63% | 386,878 |
| Oct 9, 2025 | 17.89 | 18.49 | 17.77 | 18.26 | 18.26 | 1.44% | 476,056 |
| Oct 8, 2025 | 18.17 | 18.39 | 17.67 | 18.00 | 18.00 | -0.94% | 514,631 |
| Oct 7, 2025 | 18.00 | 18.43 | 17.67 | 18.17 | 18.17 | 0.78% | 611,038 |
| Oct 6, 2025 | 17.04 | 18.26 | 16.69 | 18.03 | 18.03 | 5.81% | 825,981 |
| Oct 3, 2025 | 16.71 | 17.85 | 16.42 | 17.04 | 17.04 | 1.97% | 429,204 |
| Oct 2, 2025 | 16.64 | 17.18 | 16.46 | 16.71 | 16.71 | 0.60% | 685,255 |
| Oct 1, 2025 | 15.69 | 17.38 | 15.55 | 16.61 | 16.61 | 5.19% | 776,760 |
| Sep 30, 2025 | 13.73 | 15.83 | 13.59 | 15.79 | 15.79 | 13.84% | 956,178 |
| Sep 29, 2025 | 12.08 | 15.30 | 11.81 | 13.87 | 13.87 | 18.45% | 2,201,083 |
| Sep 26, 2025 | 10.68 | 12.19 | 10.48 | 11.71 | 11.71 | 9.44% | 756,816 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.60 | 10.70 | 10.70 | -4.38% | 368,754 |
| Sep 24, 2025 | 10.56 | 11.46 | 10.51 | 11.19 | 11.19 | 6.57% | 735,631 |
| Sep 23, 2025 | 10.78 | 10.84 | 10.45 | 10.50 | 10.50 | -2.33% | 296,735 |
| Sep 22, 2025 | 10.46 | 10.89 | 10.30 | 10.75 | 10.75 | 2.97% | 263,145 |
| Sep 19, 2025 | 10.95 | 10.95 | 10.30 | 10.44 | 10.44 | -5.61% | 1,312,633 |
| Sep 18, 2025 | 11.01 | 11.26 | 10.93 | 11.06 | 11.06 | 0.82% | 334,195 |
| Sep 17, 2025 | 11.30 | 11.55 | 10.81 | 10.97 | 10.97 | -2.49% | 262,534 |
| Sep 16, 2025 | 11.37 | 11.65 | 11.19 | 11.25 | 11.25 | -1.14% | 225,284 |
| Sep 15, 2025 | 11.70 | 11.79 | 11.33 | 11.38 | 11.38 | -2.07% | 284,445 |