Bicara Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.50	18.96	17.56	17.63	17.63	-3.13%	751,030
Oct 1, 2026	18.61	19.23	18.12	18.20	18.20	-2.20%	665,429
Sep 30, 2026	18.71	18.95	18.39	18.61	18.61	0.27%	905,368
Sep 29, 2026	18.88	19.39	18.51	18.56	18.56	-1.28%	599,779
Sep 28, 2026	19.21	19.26	18.59	18.80	18.80	-2.13%	775,256
Sep 25, 2026	19.86	19.89	19.17	19.21	19.21	-2.88%	662,512
Sep 24, 2026	20.43	20.84	19.33	19.78	19.78	-3.44%	1,374,225
Sep 23, 2026	22.78	23.12	20.48	20.49	20.49	-10.07%	954,770
Sep 22, 2026	22.31	22.91	22.23	22.78	22.78	3.50%	622,174
Sep 21, 2026	23.06	23.34	21.95	22.01	22.01	-2.78%	315,354
Sep 18, 2026	22.66	22.86	22.26	22.64	22.64	0.22%	934,228
Sep 17, 2026	22.40	22.98	22.38	22.59	22.59	2.68%	491,969
Sep 16, 2026	22.74	23.25	21.86	22.00	22.00	-2.96%	798,331
Sep 15, 2026	23.11	23.11	22.47	22.67	22.67	-2.28%	706,494
Sep 14, 2026	22.88	23.62	22.51	23.20	23.20	1.71%	426,345
Sep 11, 2026	23.29	24.23	22.40	22.81	22.81	-1.26%	471,459
Sep 10, 2026	23.31	23.63	22.50	23.10	23.10	-2.28%	644,777
Sep 9, 2026	23.37	23.98	23.10	23.64	23.64	-0.30%	550,207
Sep 8, 2026	22.64	23.98	22.26	23.71	23.71	2.33%	709,965
Sep 4, 2026	23.09	23.47	22.85	23.17	23.17	-0.73%	296,877
Sep 3, 2026	23.72	24.21	22.85	23.34	23.34	-0.93%	259,736
Sep 2, 2026	23.64	24.35	22.82	23.56	23.56	0.60%	518,793
Sep 1, 2026	22.86	23.47	22.63	23.42	23.42	1.30%	429,859
Aug 31, 2026	23.35	23.51	22.61	23.12	23.12	-1.32%	511,965
Aug 28, 2026	24.45	24.59	23.36	23.43	23.43	-5.64%	524,742
Aug 27, 2026	24.78	25.24	24.26	24.83	24.83	0.40%	445,006
Aug 26, 2026	24.53	24.87	24.03	24.73	24.73	0.61%	423,820
Aug 25, 2026	23.94	24.94	23.91	24.58	24.58	4.24%	410,310
Aug 24, 2026	23.63	24.24	22.94	23.58	23.58	-1.34%	669,731
Aug 21, 2026	24.73	25.56	23.77	23.90	23.90	-2.01%	496,353
Aug 20, 2026	25.44	25.79	24.27	24.39	24.39	-5.68%	448,986
Aug 19, 2026	26.09	26.95	25.04	25.86	25.86	3.77%	670,444
Aug 18, 2026	24.71	25.45	24.47	24.92	24.92	-0.08%	446,133
Aug 17, 2026	24.28	25.00	24.13	24.94	24.94	2.72%	434,687
Aug 14, 2026	23.51	24.97	23.27	24.28	24.28	2.75%	479,906
Aug 13, 2026	24.89	24.93	23.33	23.63	23.63	-4.06%	751,521
Aug 12, 2026	24.00	25.14	23.88	24.63	24.63	3.66%	810,300
Aug 11, 2026	22.80	26.92	22.80	23.76	23.76	-14.32%	1,716,283
Aug 10, 2026	27.83	28.40	27.07	27.73	27.73	-1.18%	949,332
Aug 7, 2026	27.90	28.43	26.90	28.06	28.06	2.00%	570,569
Aug 6, 2026	26.11	27.68	26.06	27.51	27.51	6.26%	704,023
Aug 5, 2026	26.31	26.62	25.34	25.89	25.89	-0.80%	818,323
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%	398,978
Jul 31, 2026	26.62	27.12	25.35	27.10	27.10	3.16%	690,168
Jul 30, 2026	26.00	26.89	25.84	26.27	26.27	1.47%	826,581
Jul 29, 2026	26.88	27.04	25.81	25.89	25.89	-3.68%	509,361
Jul 28, 2026	27.62	28.90	26.46	26.88	26.88	-3.34%	489,918
Jul 27, 2026	27.36	28.92	27.36	27.81	27.81	2.92%	499,475
Jul 24, 2026	27.73	28.22	26.69	27.02	27.02	-2.56%	481,657