BioCardia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2025	1.93	2.00	1.85	1.93	1.93	-3.50%	10,808
Apr 9, 2025	2.01	2.04	1.85	2.00	2.00	-0.50%	34,234
Apr 8, 2025	1.97	2.01	1.94	2.01	2.01	1.26%	20,634
Apr 7, 2025	1.96	2.02	1.74	1.99	1.99	-1.24%	57,342
Apr 4, 2025	2.15	2.15	1.95	2.01	2.01	-4.29%	52,513
Apr 3, 2025	2.24	2.24	2.04	2.10	2.10	-7.49%	49,315
Apr 2, 2025	2.10	2.32	2.09	2.27	2.27	6.07%	72,120
Apr 1, 2025	2.60	2.60	2.10	2.14	2.14	-15.75%	224,897
Mar 31, 2025	2.73	2.77	2.36	2.54	2.54	-9.29%	942,032
Mar 28, 2025	2.71	2.95	2.58	2.80	2.80	4.48%	143,659
Mar 27, 2025	2.65	2.75	2.45	2.68	2.68	5.10%	52,617
Mar 26, 2025	2.69	2.74	2.54	2.55	2.55	-3.04%	46,485
Mar 25, 2025	2.61	2.69	2.61	2.63	2.63	1.15%	21,947
Mar 24, 2025	2.72	2.84	2.60	2.60	2.60	-2.26%	51,561
Mar 21, 2025	2.52	2.83	2.50	2.66	2.66	7.69%	46,618
Mar 20, 2025	2.58	2.58	2.47	2.47	2.47	-4.26%	21,577
Mar 19, 2025	2.60	2.62	2.50	2.58	2.58	-3.01%	27,702
Mar 18, 2025	2.59	2.69	2.57	2.66	2.66	1.53%	22,309
Mar 17, 2025	2.64	2.68	2.57	2.62	2.62	0.77%	16,104
Mar 14, 2025	2.63	2.69	2.57	2.60	2.60	1.17%	38,071
Mar 13, 2025	2.56	2.63	2.45	2.57	2.57	0.78%	23,147
Mar 12, 2025	2.56	2.71	2.53	2.55	2.55	-0.78%	38,766
Mar 11, 2025	2.53	2.61	2.50	2.57	2.57	1.18%	11,684
Mar 10, 2025	2.57	2.72	2.53	2.54	2.54	-3.05%	19,213
Mar 7, 2025	2.52	2.66	2.51	2.62	2.62	1.55%	45,543
Mar 6, 2025	2.54	2.65	2.42	2.58	2.58	1.57%	23,148
Mar 5, 2025	2.61	2.61	2.40	2.54	2.54	0.79%	55,360
Mar 4, 2025	2.46	2.56	2.32	2.52	2.52	-1.56%	63,348
Mar 3, 2025	2.05	2.67	2.03	2.56	2.56	27.36%	200,584
Feb 28, 2025	2.01	2.08	1.93	2.01	2.01	-1.47%	39,035
Feb 27, 2025	2.11	2.22	2.01	2.04	2.04	-2.86%	31,821
Feb 26, 2025	2.06	2.20	2.06	2.10	2.10	2.44%	9,332
Feb 25, 2025	2.12	2.26	2.02	2.05	2.05	-4.65%	19,928
Feb 24, 2025	2.29	2.40	2.12	2.15	2.15	-6.93%	41,014
Feb 21, 2025	2.31	2.50	2.18	2.31	2.31	-4.55%	64,108
Feb 20, 2025	2.46	2.47	2.30	2.42	2.42	-3.20%	55,158
Feb 19, 2025	2.68	2.68	2.42	2.50	2.50	-8.42%	107,143
Feb 18, 2025	2.77	2.85	2.62	2.73	2.73	-3.87%	53,626
Feb 14, 2025	2.69	2.95	2.68	2.84	2.84	4.41%	66,755
Feb 13, 2025	2.59	2.78	2.59	2.72	2.72	3.42%	82,323
Feb 12, 2025	2.43	2.71	2.42	2.63	2.63	4.78%	39,972
Feb 11, 2025	2.41	2.78	2.32	2.51	2.51	9.13%	92,748
Feb 10, 2025	2.34	2.44	2.27	2.30	2.30	-2.75%	31,980
Feb 7, 2025	2.60	2.61	2.32	2.37	2.37	-3.47%	19,847
Feb 6, 2025	2.57	2.65	2.43	2.45	2.45	-4.30%	25,938
Feb 5, 2025	2.52	2.73	2.52	2.56	2.56	-0.39%	93,331
Feb 4, 2025	2.36	2.63	2.36	2.57	2.57	6.64%	59,787
Feb 3, 2025	2.30	2.45	2.12	2.41	2.41	-2.43%	41,310
Jan 31, 2025	2.30	2.62	2.30	2.47	2.47	6.47%	100,104
Jan 30, 2025	2.37	2.42	2.30	2.32	2.32	-2.52%	24,228