Skip to main content
logo
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
21.56
-0.13 (-0.60%)
At close: Jun 15, 2026, 4:00 PM EDT
21.99
+0.43 (1.99%)
After-hours: Jun 15, 2026, 5:58 PM EDT

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202621.9322.2621.3021.5621.56-0.60%375,449
Jun 12, 202621.2522.1621.2421.6921.691.93%418,875
Jun 11, 202620.3821.3820.0821.2821.285.29%567,151
Jun 10, 202620.5821.3319.9320.2120.21-1.70%667,012
Jun 9, 202620.4020.8319.8120.5620.562.29%619,084
Jun 8, 202620.5520.5519.6720.1020.100.50%478,155
Jun 5, 202620.2820.4219.9520.0020.00-2.01%356,197
Jun 4, 202620.1120.7619.9420.4120.412.05%298,014
Jun 3, 202619.6320.2619.0920.0020.001.83%548,309
Jun 2, 202620.4720.6219.5119.6419.64-4.75%669,046
Jun 1, 202621.7321.7520.4320.6220.62-5.20%740,345
May 29, 202621.6321.9921.3321.7521.75-348,521
May 28, 202621.5821.8621.0821.7521.750.79%699,090
May 27, 202622.0122.8221.5521.5821.58-1.82%309,501
May 26, 202621.8222.5021.2021.9821.981.38%555,037
May 22, 202620.8421.9620.5421.6821.684.03%365,780
May 21, 202620.2521.2720.1820.8420.842.01%428,977
May 20, 202620.2120.8020.1220.4320.432.00%375,088
May 19, 202619.1820.1218.6220.0320.033.84%429,827
May 18, 202620.9220.9219.2019.2919.29-4.65%571,810
May 15, 202620.3120.6619.8720.2320.23-2.03%552,931
May 14, 202621.1621.1920.0020.6520.65-1.62%1,294,913
May 13, 202622.3622.4020.9620.9920.99-6.21%1,364,799
May 12, 202622.9322.9421.8222.3822.38-2.36%352,854
May 11, 202622.4923.7821.9122.9222.921.51%656,927
May 8, 202623.0723.4822.4722.5822.58-2.21%377,373
May 7, 202623.8023.8022.6023.0923.09-2.90%345,252
May 6, 202623.2423.8022.8223.7823.782.68%325,001
May 5, 202622.9723.1922.2123.1623.161.94%486,496
May 4, 202621.6322.9721.6322.7222.724.85%301,988
May 1, 202621.6022.4621.3721.6721.670.42%297,745
Apr 30, 202621.2721.8421.0721.5821.581.41%432,352
Apr 29, 202621.5421.8321.1221.2821.28-2.92%394,726
Apr 28, 202622.5122.7621.8221.9221.92-2.47%262,915
Apr 27, 202622.5423.2922.2222.4822.48-0.77%292,910
Apr 24, 202622.7622.9722.2222.6522.65-0.83%359,366
Apr 23, 202623.5723.9922.6622.8422.84-3.34%467,042
Apr 22, 202623.2823.6622.9623.6323.632.25%603,440
Apr 21, 202623.1823.5522.5323.1123.11-1.53%613,935
Apr 20, 202623.7423.9123.3523.4723.47-2.25%353,573
Apr 17, 202624.2524.2523.7424.0124.010.33%467,163
Apr 16, 202623.3123.9423.1123.9323.930.89%387,361
Apr 15, 202622.9824.0022.5423.7223.723.22%736,825
Apr 14, 202622.3723.1622.1622.9822.983.79%823,622
Apr 13, 202621.2422.2621.0922.1422.144.83%429,699
Apr 10, 202622.0022.0021.0821.1221.12-3.91%483,571
Apr 9, 202621.4322.0121.2021.9821.981.71%654,102
Apr 8, 202621.7321.9920.9921.6121.611.50%340,568
Apr 7, 202620.9821.9220.5721.2921.292.11%798,144
Apr 6, 202621.5821.6320.6220.8520.85-2.89%552,050