Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
26.88
-0.93 (-3.34%)
At close: Jul 28, 2026, 4:00 PM EDT
26.88
0.00 (0.00%)
After-hours: Jul 28, 2026, 4:10 PM EDT
Bicara Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 27.62 | 28.90 | 26.46 | 26.87 | - | -3.38% | 358,709 |
| Jul 27, 2026 | 27.36 | 28.92 | 27.36 | 27.81 | 27.81 | 2.92% | 462,474 |
| Jul 24, 2026 | 27.73 | 28.22 | 26.69 | 27.02 | 27.02 | -2.56% | 479,749 |
| Jul 23, 2026 | 27.55 | 28.33 | 26.96 | 27.73 | 27.73 | -0.82% | 357,443 |
| Jul 22, 2026 | 27.84 | 28.28 | 27.40 | 27.96 | 27.96 | -0.67% | 385,599 |
| Jul 21, 2026 | 27.18 | 28.32 | 26.68 | 28.15 | 28.15 | 3.68% | 289,428 |
| Jul 20, 2026 | 27.77 | 28.07 | 27.10 | 27.15 | 27.15 | -2.20% | 287,311 |
| Jul 17, 2026 | 27.60 | 28.24 | 26.64 | 27.76 | 27.76 | 0.58% | 471,677 |
| Jul 16, 2026 | 28.06 | 28.78 | 26.86 | 27.60 | 27.60 | -1.83% | 445,092 |
| Jul 15, 2026 | 28.00 | 28.29 | 27.51 | 28.12 | 28.12 | 0.05% | 258,745 |
| Jul 14, 2026 | 28.30 | 28.52 | 27.70 | 28.10 | 28.10 | -0.18% | 688,904 |
| Jul 13, 2026 | 28.54 | 28.54 | 27.57 | 28.15 | 28.15 | -2.63% | 420,317 |
| Jul 10, 2026 | 29.68 | 29.82 | 27.79 | 28.91 | 28.91 | -2.59% | 584,436 |
| Jul 9, 2026 | 29.00 | 30.16 | 29.00 | 29.68 | 29.68 | 2.38% | 440,070 |
| Jul 8, 2026 | 30.25 | 30.50 | 28.05 | 28.99 | 28.99 | -4.64% | 867,382 |
| Jul 7, 2026 | 29.45 | 30.99 | 29.06 | 30.40 | 30.40 | 4.04% | 1,840,185 |
| 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% | 1,222,092 |
| 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 |