Bicara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	29.00	29.85	28.62	29.22	29.22	0.76%	531,312
Jul 2, 2026	29.13	29.78	28.65	29.00	29.00	0.31%	924,138
Jul 1, 2026	29.36	29.90	28.78	28.91	28.91	-2.63%	891,975
Jun 30, 2026	29.50	29.82	28.99	29.69	29.69	1.19%	1,221,902
Jun 29, 2026	26.91	29.38	26.60	29.34	29.34	9.19%	1,568,973
Jun 26, 2026	26.30	27.00	26.02	26.87	26.87	2.01%	4,601,410
Jun 25, 2026	26.03	27.98	25.21	26.34	26.34	2.73%	1,216,622
Jun 24, 2026	25.00	26.29	24.18	25.64	25.64	2.56%	851,723
Jun 23, 2026	24.27	25.84	24.01	25.00	25.00	1.83%	717,330
Jun 22, 2026	23.52	24.60	23.28	24.55	24.55	5.68%	831,569
Jun 18, 2026	23.34	23.76	22.62	23.23	23.23	1.35%	1,934,590
Jun 17, 2026	22.22	23.12	21.87	22.92	22.92	4.42%	609,624
Jun 16, 2026	21.51	22.30	20.78	21.95	21.95	1.81%	386,253
Jun 15, 2026	21.93	22.26	21.30	21.56	21.56	-0.60%	375,450
Jun 12, 2026	21.25	22.16	21.24	21.69	21.69	1.93%	418,875
Jun 11, 2026	20.38	21.38	20.08	21.28	21.28	5.29%	567,165
Jun 10, 2026	20.58	21.33	19.93	20.21	20.21	-1.70%	667,012
Jun 9, 2026	20.40	20.83	19.81	20.56	20.56	2.29%	619,084
Jun 8, 2026	20.55	20.55	19.67	20.10	20.10	0.50%	478,295
Jun 5, 2026	20.28	20.42	19.95	20.00	20.00	-2.01%	356,197
Jun 4, 2026	20.11	20.76	19.94	20.41	20.41	2.05%	298,177
Jun 3, 2026	19.63	20.26	19.09	20.00	20.00	1.83%	548,319
Jun 2, 2026	20.47	20.62	19.51	19.64	19.64	-4.75%	669,224
Jun 1, 2026	21.73	21.75	20.43	20.62	20.62	-5.20%	740,345
May 29, 2026	21.63	21.99	21.33	21.75	21.75	-	348,672
May 28, 2026	21.58	21.86	21.08	21.75	21.75	0.79%	699,114
May 27, 2026	22.01	22.82	21.55	21.58	21.58	-1.82%	309,610
May 26, 2026	21.82	22.50	21.20	21.98	21.98	1.38%	555,042
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%	429,537
May 20, 2026	20.21	20.80	20.12	20.43	20.43	2.00%	375,528
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%	571,811
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