Bicara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.84	21.96	20.54	21.68	21.68	4.03%	365,780
May 21, 2026	20.25	21.27	20.18	20.84	20.84	2.01%	428,977
May 20, 2026	20.21	20.80	20.12	20.43	20.43	2.00%	375,088
May 19, 2026	19.18	20.12	18.62	20.03	20.03	3.84%	429,827
May 18, 2026	20.92	20.92	19.20	19.29	19.29	-4.65%	571,810
May 15, 2026	20.31	20.66	19.87	20.23	20.23	-2.03%	552,931
May 14, 2026	21.16	21.19	20.00	20.65	20.65	-1.62%	1,294,913
May 13, 2026	22.36	22.40	20.96	20.99	20.99	-6.21%	1,364,799
May 12, 2026	22.93	22.94	21.82	22.38	22.38	-2.36%	352,854
May 11, 2026	22.49	23.78	21.91	22.92	22.92	1.51%	656,927
May 8, 2026	23.07	23.48	22.47	22.58	22.58	-2.21%	377,373
May 7, 2026	23.80	23.80	22.60	23.09	23.09	-2.90%	345,252
May 6, 2026	23.24	23.80	22.82	23.78	23.78	2.68%	325,001
May 5, 2026	22.97	23.19	22.21	23.16	23.16	1.94%	486,496
May 4, 2026	21.63	22.97	21.63	22.72	22.72	4.85%	301,988
May 1, 2026	21.60	22.46	21.37	21.67	21.67	0.42%	297,745
Apr 30, 2026	21.27	21.84	21.07	21.58	21.58	1.41%	432,352
Apr 29, 2026	21.54	21.83	21.12	21.28	21.28	-2.92%	394,726
Apr 28, 2026	22.51	22.76	21.82	21.92	21.92	-2.47%	262,915
Apr 27, 2026	22.54	23.29	22.22	22.48	22.48	-0.77%	292,910
Apr 24, 2026	22.76	22.97	22.22	22.65	22.65	-0.83%	359,366
Apr 23, 2026	23.57	23.99	22.66	22.84	22.84	-3.34%	467,042
Apr 22, 2026	23.28	23.66	22.96	23.63	23.63	2.25%	603,440
Apr 21, 2026	23.18	23.55	22.53	23.11	23.11	-1.53%	613,935
Apr 20, 2026	23.74	23.91	23.35	23.47	23.47	-2.25%	353,573
Apr 17, 2026	24.25	24.25	23.74	24.01	24.01	0.33%	467,163
Apr 16, 2026	23.31	23.94	23.11	23.93	23.93	0.89%	387,361
Apr 15, 2026	22.98	24.00	22.54	23.72	23.72	3.22%	736,825
Apr 14, 2026	22.37	23.16	22.16	22.98	22.98	3.79%	823,622
Apr 13, 2026	21.24	22.26	21.09	22.14	22.14	4.83%	429,699
Apr 10, 2026	22.00	22.00	21.08	21.12	21.12	-3.91%	483,571
Apr 9, 2026	21.43	22.01	21.20	21.98	21.98	1.71%	654,102
Apr 8, 2026	21.73	21.99	20.99	21.61	21.61	1.50%	340,568
Apr 7, 2026	20.98	21.92	20.57	21.29	21.29	2.11%	798,144
Apr 6, 2026	21.58	21.63	20.62	20.85	20.85	-2.89%	552,050
Apr 2, 2026	20.20	21.50	19.92	21.47	21.47	4.73%	919,828
Apr 1, 2026	19.98	21.05	19.78	20.50	20.50	3.07%	679,008
Mar 31, 2026	19.41	20.06	18.90	19.89	19.89	4.46%	1,004,288
Mar 30, 2026	19.13	19.42	17.63	19.04	19.04	3.65%	971,478
Mar 27, 2026	18.65	19.00	18.05	18.37	18.37	-2.91%	588,916
Mar 26, 2026	18.57	19.12	18.30	18.92	18.92	1.28%	414,195
Mar 25, 2026	18.55	19.50	18.36	18.68	18.68	2.86%	364,879
Mar 24, 2026	18.13	18.55	17.68	18.16	18.16	-1.25%	448,878
Mar 23, 2026	18.60	18.93	18.06	18.39	18.39	-0.11%	338,014
Mar 20, 2026	18.72	19.50	17.91	18.41	18.41	-2.02%	1,190,899
Mar 19, 2026	18.27	18.95	17.88	18.79	18.79	2.06%	477,679
Mar 18, 2026	19.19	19.20	18.19	18.41	18.41	-4.71%	455,233
Mar 17, 2026	19.30	19.50	18.77	19.32	19.32	-0.41%	243,139
Mar 16, 2026	19.34	20.02	19.21	19.40	19.40	1.09%	648,421
Mar 13, 2026	19.41	19.90	18.35	19.19	19.19	-0.10%	348,327