Skip to main content
logo
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
22.62
-0.48 (-2.08%)
At close: Sep 11, 2026, 4:00 PM EDT
22.81
+0.19 (0.84%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.2924.2322.4022.8122.81-1.26%449,595
Sep 10, 202623.3123.6322.5023.1023.10-2.28%644,777
Sep 9, 202623.3723.9823.1023.6423.64-0.30%550,207
Sep 8, 202622.6423.9822.2623.7123.712.33%709,965
Sep 4, 202623.0923.4722.8523.1723.17-0.73%296,877
Sep 3, 202623.7224.2122.8523.3423.34-0.93%259,736
Sep 2, 202623.6424.3522.8223.5623.560.60%518,793
Sep 1, 202622.8623.4722.6323.4223.421.30%429,859
Aug 31, 202623.3523.5122.6123.1223.12-1.32%511,965
Aug 28, 202624.4524.5923.3623.4323.43-5.64%524,742
Aug 27, 202624.7825.2424.2624.8324.830.40%445,006
Aug 26, 202624.5324.8724.0324.7324.730.61%423,820
Aug 25, 202623.9424.9423.9124.5824.584.24%410,310
Aug 24, 202623.6324.2422.9423.5823.58-1.34%669,731
Aug 21, 202624.7325.5623.7723.9023.90-2.01%496,353
Aug 20, 202625.4425.7924.2724.3924.39-5.68%448,986
Aug 19, 202626.0926.9525.0425.8625.863.77%670,444
Aug 18, 202624.7125.4524.4724.9224.92-0.08%446,133
Aug 17, 202624.2825.0024.1324.9424.942.72%434,687
Aug 14, 202623.5124.9723.2724.2824.282.75%479,906
Aug 13, 202624.8924.9323.3323.6323.63-4.06%751,521
Aug 12, 202624.0025.1423.8824.6324.633.66%810,300
Aug 11, 202622.8026.9222.8023.7623.76-14.32%1,716,283
Aug 10, 202627.8328.4027.0727.7327.73-1.18%949,332
Aug 7, 202627.9028.4326.9028.0628.062.00%570,569
Aug 6, 202626.1127.6826.0627.5127.516.26%704,023
Aug 5, 202626.3126.6225.3425.8925.89-0.80%818,323
Aug 4, 202626.2426.8725.8026.1026.101.40%815,071
Aug 3, 202626.8526.8525.7025.7425.74-5.02%398,978
Jul 31, 202626.6227.1225.3527.1027.103.16%690,168
Jul 30, 202626.0026.8925.8426.2726.271.47%826,581
Jul 29, 202626.8827.0425.8125.8925.89-3.68%509,361
Jul 28, 202627.6228.9026.4626.8826.88-3.34%489,918
Jul 27, 202627.3628.9227.3627.8127.812.92%499,475
Jul 24, 202627.7328.2226.6927.0227.02-2.56%481,657
Jul 23, 202627.5528.3326.9627.7327.73-0.82%357,449
Jul 22, 202627.8428.2827.4027.9627.96-0.67%385,599
Jul 21, 202627.1828.3226.6828.1528.153.68%289,428
Jul 20, 202627.7728.0727.1027.1527.15-2.20%287,311
Jul 17, 202627.6028.2426.6427.7627.760.58%471,677
Jul 16, 202628.0628.7826.8627.6027.60-1.83%445,092
Jul 15, 202628.0028.2927.5128.1228.120.05%258,745
Jul 14, 202628.3028.5227.7028.1028.10-0.18%688,904
Jul 13, 202628.5428.5427.5728.1528.15-2.63%420,317
Jul 10, 202629.6829.8227.7928.9128.91-2.59%584,436
Jul 9, 202629.0030.1629.0029.6829.682.38%440,070
Jul 8, 202630.2530.5028.0528.9928.99-4.64%867,382
Jul 7, 202629.4530.9929.0630.4030.404.04%1,840,185
Jul 6, 202629.0029.8528.6229.2229.220.76%531,312
Jul 2, 202629.1329.7828.6529.0029.000.31%924,138