Bicara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	26.09	26.95	25.04	25.86	25.86	3.77%	670,426
Aug 18, 2026	24.71	25.45	24.47	24.92	24.92	-0.08%	445,816
Aug 17, 2026	24.28	25.00	24.13	24.94	24.94	2.72%	434,481
Aug 14, 2026	23.51	24.97	23.27	24.28	24.28	2.75%	479,905
Aug 13, 2026	24.89	24.93	23.33	23.63	23.63	-4.06%	751,491
Aug 12, 2026	24.00	25.14	23.88	24.63	24.63	3.66%	810,258
Aug 11, 2026	22.80	26.92	22.80	23.76	23.76	-14.32%	1,715,180
Aug 10, 2026	27.83	28.40	27.07	27.73	27.73	-1.18%	949,324
Aug 7, 2026	27.90	28.43	26.90	28.06	28.06	2.00%	570,507
Aug 6, 2026	26.11	27.68	26.06	27.51	27.51	6.26%	703,922
Aug 5, 2026	26.31	26.62	25.34	25.89	25.89	-0.80%	804,096
Aug 4, 2026	26.24	26.87	25.80	26.10	26.10	1.40%	815,071
Aug 3, 2026	26.85	26.85	25.70	25.74	25.74	-5.02%	398,951
Jul 31, 2026	26.62	27.12	25.35	27.10	27.10	3.16%	688,754
Jul 30, 2026	26.00	26.89	25.84	26.27	26.27	1.47%	826,571
Jul 29, 2026	26.88	27.04	25.81	25.89	25.89	-3.68%	509,359
Jul 28, 2026	27.62	28.90	26.46	26.88	26.88	-3.34%	489,917
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