BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.010
+0.090 (9.77%)
Oct 19, 2026, 10:13 AM EDT - Market open
BioCardia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.90 | 0.99 | 0.89 | 1.01 | 1.01 | 9.77% | 119,251 |
| Oct 16, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -1.96% | 104,751 |
| Oct 15, 2026 | 0.94 | 0.97 | 0.87 | 0.94 | 0.94 | 1.22% | 236,273 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -6.37% | 146,436 |
| Oct 13, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.91% | 67,979 |
| Oct 12, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 80,306 |
| Oct 9, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 101,724 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 161,796 |
| Oct 7, 2026 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 167,743 |
| Oct 6, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 113,421 |
| Oct 5, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 148,238 |
| Oct 2, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 52,537 |
| Oct 1, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 205,628 |
| Sep 30, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 89,611 |
| Sep 29, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 117,175 |
| Sep 28, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 159,195 |
| Sep 25, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 51,180 |
| Sep 24, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 119,326 |
| Sep 23, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | - | 139,485 |
| Sep 22, 2026 | 1.03 | 1.10 | 0.98 | 1.05 | 1.05 | -2.78% | 494,566 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 246,536 |
| Sep 18, 2026 | 1.12 | 1.21 | 1.10 | 1.17 | 1.17 | 5.41% | 169,789 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.10 | 1.11 | 1.11 | -11.20% | 415,200 |
| Sep 16, 2026 | 1.24 | 1.40 | 1.13 | 1.25 | 1.25 | 1.63% | 1,516,269 |
| Sep 15, 2026 | 1.19 | 1.29 | 1.19 | 1.23 | 1.23 | 3.36% | 518,256 |
| Sep 14, 2026 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 10.19% | 591,924 |
| Sep 11, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 136,529 |
| Sep 10, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | - | 79,661 |
| Sep 9, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 91,021 |
| Sep 8, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 130,223 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 57,234 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 168,217 |
| Sep 2, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 50,737 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 68,294 |
| Aug 31, 2026 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 141,224 |
| Aug 28, 2026 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | -1.71% | 158,787 |
| Aug 27, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | 207,412 |
| Aug 26, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | 1.19 | 5.31% | 244,156 |
| Aug 25, 2026 | 1.06 | 1.14 | 1.02 | 1.13 | 1.13 | 6.60% | 346,193 |
| Aug 24, 2026 | 1.00 | 1.06 | 0.98 | 1.06 | 1.06 | 4.95% | 265,038 |
| Aug 21, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.44% | 81,396 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.41% | 156,241 |
| Aug 19, 2026 | 0.98 | 1.03 | 0.93 | 0.99 | 0.99 | 1.60% | 346,117 |
| Aug 18, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.77% | 279,412 |
| Aug 17, 2026 | 0.96 | 0.97 | 0.90 | 0.94 | 0.94 | -3.46% | 179,184 |
| Aug 14, 2026 | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | 4.82% | 157,640 |
| Aug 13, 2026 | 0.88 | 0.95 | 0.85 | 0.93 | 0.93 | 5.56% | 176,666 |
| Aug 12, 2026 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -5.59% | 191,625 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.61% | 109,078 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | -1.16% | 191,207 |