Bicara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	15.58	16.68	15.53	16.55	16.55	5.08%	704,043
Mar 6, 2025	14.67	15.83	14.25	15.75	15.75	5.85%	516,868
Mar 5, 2025	13.80	14.93	12.81	14.88	14.88	8.85%	344,179
Mar 4, 2025	12.40	13.73	12.11	13.67	13.67	7.64%	343,327
Mar 3, 2025	13.30	13.34	12.09	12.70	12.70	-4.51%	340,133
Feb 28, 2025	12.28	13.50	12.11	13.30	13.30	7.61%	251,046
Feb 27, 2025	12.32	12.63	11.77	12.36	12.36	0.24%	177,525
Feb 26, 2025	12.31	13.17	12.11	12.33	12.33	-0.96%	259,022
Feb 25, 2025	13.03	14.15	11.94	12.45	12.45	-4.08%	934,180
Feb 24, 2025	12.94	13.70	12.33	12.98	12.98	-0.15%	735,714
Feb 21, 2025	14.01	14.13	12.69	13.00	13.00	-5.93%	352,032
Feb 20, 2025	13.16	13.83	12.96	13.82	13.82	5.02%	316,885
Feb 19, 2025	12.91	13.40	12.87	13.16	13.16	0.53%	283,736
Feb 18, 2025	13.58	14.42	12.38	13.09	13.09	-2.89%	374,055
Feb 14, 2025	13.30	13.95	13.25	13.48	13.48	2.74%	180,535
Feb 13, 2025	13.41	13.41	12.50	13.12	13.12	-0.76%	162,784
Feb 12, 2025	12.82	13.57	12.61	13.22	13.22	1.54%	161,491
Feb 11, 2025	13.17	13.17	11.64	13.02	13.02	0.15%	469,550
Feb 10, 2025	12.07	13.09	12.07	13.00	13.00	7.17%	423,869
Feb 7, 2025	12.57	12.99	11.85	12.13	12.13	-3.73%	253,436
Feb 6, 2025	13.84	13.91	12.28	12.60	12.60	-0.94%	201,799
Feb 5, 2025	12.32	12.97	12.27	12.72	12.72	3.92%	225,159
Feb 4, 2025	12.21	12.54	11.76	12.24	12.24	-0.49%	175,120
Feb 3, 2025	12.09	13.60	12.02	12.30	12.30	-2.54%	235,618
Jan 31, 2025	12.88	13.38	12.51	12.62	12.62	-2.25%	488,271
Jan 30, 2025	11.78	13.09	11.78	12.91	12.91	9.78%	543,565
Jan 29, 2025	11.91	12.40	11.66	11.76	11.76	-1.84%	294,243
Jan 28, 2025	11.55	12.60	11.10	11.98	11.98	2.83%	834,776
Jan 27, 2025	12.03	12.11	11.43	11.65	11.65	0.39%	251,118
Jan 24, 2025	12.03	12.36	11.55	11.61	11.61	-3.05%	325,302
Jan 23, 2025	11.86	12.12	11.51	11.97	11.97	0.42%	278,062
Jan 22, 2025	11.96	12.10	11.51	11.92	11.92	-1.32%	292,902
Jan 21, 2025	12.19	12.49	11.69	12.08	12.08	-0.25%	351,641
Jan 17, 2025	12.01	12.23	11.56	12.11	12.11	1.94%	234,941
Jan 16, 2025	12.85	13.45	11.56	11.88	11.88	-8.05%	599,028
Jan 15, 2025	13.23	13.97	12.80	12.92	12.92	0.66%	406,890
Jan 14, 2025	13.03	13.44	12.33	12.84	12.84	-1.19%	458,940
Jan 13, 2025	14.20	14.85	12.78	12.99	12.99	-9.67%	299,956
Jan 10, 2025	15.00	15.72	14.13	14.38	14.38	-5.70%	556,475
Jan 8, 2025	15.61	15.98	15.15	15.25	15.25	-3.17%	220,821
Jan 7, 2025	15.64	16.33	15.44	15.75	15.75	1.03%	293,521
Jan 6, 2025	16.68	17.39	15.54	15.59	15.59	-6.59%	431,330
Jan 3, 2025	16.89	17.03	16.03	16.69	16.69	-1.39%	435,644
Jan 2, 2025	17.47	17.56	16.82	16.93	16.93	-2.84%	483,662
Dec 31, 2024	17.24	17.50	16.45	17.42	17.42	2.47%	222,275
Dec 30, 2024	18.03	18.22	16.51	17.00	17.00	-6.95%	261,458
Dec 27, 2024	18.94	19.22	17.88	18.27	18.27	-4.45%	283,669
Dec 26, 2024	19.02	19.75	18.96	19.12	19.12	-	250,199
Dec 24, 2024	18.67	19.12	18.00	19.12	19.12	1.97%	227,946
Dec 23, 2024	17.32	19.28	17.32	18.75	18.75	6.59%	393,799