Skip to main content
logo
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
21.58
+0.30 (1.41%)
At close: Apr 30, 2026, 4:00 PM EDT
21.97
+0.39 (1.81%)
Pre-market: May 1, 2026, 4:10 AM EDT

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.2721.8421.0721.5821.581.41%432,111
Apr 29, 202621.5421.8321.1221.2821.28-2.92%394,517
Apr 28, 202622.5122.7621.8221.9221.92-2.47%262,915
Apr 27, 202622.5423.2922.2222.4822.48-0.77%292,810
Apr 24, 202622.7622.9722.2222.6522.65-0.83%343,267
Apr 23, 202623.5723.9922.6622.8422.84-3.34%466,707
Apr 22, 202623.2823.6622.9623.6323.632.25%603,440
Apr 21, 202623.1823.5522.5323.1123.11-1.53%613,823
Apr 20, 202623.7423.9123.3523.4723.47-2.25%353,173
Apr 17, 202624.2524.2523.7424.0124.010.33%466,933
Apr 16, 202623.3123.9423.1123.9323.930.89%387,354
Apr 15, 202622.9824.0022.5423.7223.723.22%736,825
Apr 14, 202622.3723.1622.1622.9822.983.79%823,403
Apr 13, 202621.2422.2621.0922.1422.144.83%429,698
Apr 10, 202622.0022.0021.0821.1221.12-3.91%483,566
Apr 9, 202621.4322.0121.2021.9821.981.71%653,936
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