BioCardia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.17	1.20	1.10	1.14	1.14	-2.56%	71,266
Feb 12, 2026	1.23	1.23	1.17	1.17	1.17	-0.85%	51,732
Feb 11, 2026	1.30	1.31	1.17	1.18	1.18	-5.60%	87,144
Feb 10, 2026	1.28	1.33	1.25	1.25	1.25	-0.79%	100,099
Feb 9, 2026	1.23	1.29	1.22	1.26	1.26	0.80%	44,597
Feb 6, 2026	1.28	1.30	1.16	1.25	1.25	0.81%	92,253
Feb 5, 2026	1.10	1.26	1.10	1.24	1.24	13.76%	215,198
Feb 4, 2026	1.17	1.19	1.09	1.09	1.09	-6.03%	91,663
Feb 3, 2026	1.23	1.23	1.16	1.16	1.16	-4.13%	48,882
Feb 2, 2026	1.23	1.25	1.21	1.21	1.21	-1.63%	42,439
Jan 30, 2026	1.28	1.29	1.21	1.23	1.23	-2.38%	58,413
Jan 29, 2026	1.30	1.30	1.23	1.26	1.26	-3.08%	74,233
Jan 28, 2026	1.32	1.34	1.29	1.30	1.30	-1.52%	27,915
Jan 27, 2026	1.34	1.35	1.31	1.32	1.32	-2.22%	22,331
Jan 26, 2026	1.40	1.42	1.31	1.35	1.35	0.75%	45,100
Jan 23, 2026	1.33	1.34	1.30	1.34	1.34	2.29%	38,982
Jan 22, 2026	1.28	1.37	1.28	1.31	1.31	2.34%	78,683
Jan 21, 2026	1.34	1.36	1.28	1.28	1.28	-1.54%	72,165
Jan 20, 2026	1.41	1.43	1.30	1.30	1.30	-7.14%	101,395
Jan 16, 2026	1.39	1.41	1.35	1.40	1.40	-	60,968
Jan 15, 2026	1.42	1.43	1.36	1.40	1.40	-1.41%	47,652
Jan 14, 2026	1.39	1.43	1.39	1.42	1.42	2.16%	54,703
Jan 13, 2026	1.40	1.42	1.35	1.39	1.39	-2.11%	70,436
Jan 12, 2026	1.41	1.43	1.35	1.42	1.42	1.07%	70,603
Jan 9, 2026	1.32	1.41	1.32	1.41	1.41	6.44%	117,602
Jan 8, 2026	1.31	1.32	1.28	1.32	1.32	0.76%	72,313
Jan 7, 2026	1.28	1.32	1.26	1.31	1.31	3.15%	105,687
Jan 6, 2026	1.29	1.30	1.27	1.27	1.27	-	42,909
Jan 5, 2026	1.25	1.32	1.25	1.27	1.27	-	70,990
Jan 2, 2026	1.27	1.30	1.22	1.27	1.27	1.60%	54,552
Dec 31, 2025	1.20	1.26	1.18	1.25	1.25	5.93%	161,322
Dec 30, 2025	1.23	1.25	1.16	1.18	1.18	-4.07%	98,751
Dec 29, 2025	1.24	1.34	1.16	1.23	1.23	-3.15%	611,261
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