BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.230
-0.040 (-3.15%)
At close: Dec 29, 2025, 4:00 PM EST
1.180
-0.050 (-4.05%)
After-hours: Dec 29, 2025, 7:49 PM EST
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.24 | 1.34 | 1.16 | 1.23 | - | -3.15% | 610,506 |
| Dec 26, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | - | 28,133 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 6,007 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 22,234 |
| Dec 22, 2025 | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | 1.57% | 47,146 |
| Dec 19, 2025 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 128,244 |
| Dec 18, 2025 | 1.28 | 1.37 | 1.28 | 1.28 | 1.28 | 0.79% | 105,559 |
| Dec 17, 2025 | 1.27 | 1.38 | 1.22 | 1.27 | 1.27 | -0.78% | 93,205 |
| Dec 16, 2025 | 1.29 | 1.37 | 1.27 | 1.28 | 1.28 | -1.54% | 67,507 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.29 | 1.30 | 1.30 | -10.34% | 82,832 |
| Dec 12, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 37,072 |
| Dec 11, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | - | 50,942 |
| Dec 10, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 65,141 |
| Dec 9, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 46,602 |
| Dec 8, 2025 | 1.41 | 1.46 | 1.40 | 1.43 | 1.43 | 4.38% | 83,491 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.36 | 1.37 | 1.37 | -6.80% | 74,988 |
| Dec 4, 2025 | 1.43 | 1.49 | 1.40 | 1.47 | 1.47 | 3.52% | 105,124 |
| Dec 3, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 82,936 |
| Dec 2, 2025 | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | -1.44% | 33,161 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 44,701 |
| Nov 28, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 69,099 |
| Nov 26, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | - | 94,652 |
| Nov 25, 2025 | 1.34 | 1.44 | 1.34 | 1.43 | 1.43 | 3.62% | 74,095 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 0.73% | 32,168 |
| Nov 21, 2025 | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | 7.03% | 74,169 |
| Nov 20, 2025 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 102,851 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 39,576 |
| Nov 18, 2025 | 1.21 | 1.31 | 1.21 | 1.29 | 1.29 | 5.74% | 84,960 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 40,878 |
| Nov 14, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 60,125 |
| Nov 13, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 57,686 |
| Nov 12, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 43,101 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 32,025 |
| Nov 10, 2025 | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 74,198 |
| Nov 7, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 69,143 |
| Nov 6, 2025 | 1.30 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 93,939 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.26 | 1.32 | 1.32 | -0.75% | 108,441 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -4.32% | 68,235 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -0.71% | 130,249 |
| Oct 31, 2025 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 11.11% | 203,485 |
| Oct 30, 2025 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 90,592 |
| Oct 29, 2025 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -4.38% | 76,845 |
| Oct 28, 2025 | 1.31 | 1.42 | 1.30 | 1.37 | 1.37 | 4.58% | 138,906 |
| Oct 27, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -5.76% | 266,894 |
| Oct 24, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.36% | 104,196 |
| Oct 23, 2025 | 1.46 | 1.52 | 1.35 | 1.40 | 1.40 | -4.45% | 340,135 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 135,625 |
| Oct 21, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 81,184 |
| Oct 20, 2025 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 115,145 |
| Oct 17, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 83,444 |