BioCardia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.95	0.99	0.92	0.98	0.98	3.02%	192,580
Aug 6, 2026	0.92	0.98	0.90	0.95	0.95	-0.04%	307,696
Aug 5, 2026	0.93	0.98	0.91	0.95	0.95	4.37%	805,321
Aug 4, 2026	0.89	0.95	0.86	0.91	0.91	9.50%	740,349
Aug 3, 2026	0.84	0.86	0.82	0.83	0.83	0.85%	88,507
Jul 31, 2026	0.79	0.82	0.79	0.82	0.82	6.89%	122,009
Jul 30, 2026	0.79	0.82	0.76	0.77	0.77	-0.34%	92,506
Jul 29, 2026	0.79	0.82	0.76	0.77	0.77	-1.00%	131,612
Jul 28, 2026	0.80	0.85	0.75	0.78	0.78	-3.32%	225,862
Jul 27, 2026	0.90	0.90	0.80	0.81	0.81	-4.92%	314,158
Jul 24, 2026	0.90	0.91	0.85	0.85	0.85	-6.07%	129,816
Jul 23, 2026	0.91	0.92	0.85	0.91	0.91	-0.11%	272,764
Jul 22, 2026	0.93	0.93	0.85	0.91	0.91	-1.71%	246,024
Jul 21, 2026	0.89	0.93	0.86	0.92	0.92	1.88%	187,331
Jul 20, 2026	0.84	0.91	0.81	0.90	0.90	9.57%	242,901
Jul 17, 2026	0.87	0.94	0.82	0.83	0.83	-3.42%	187,217
Jul 16, 2026	0.90	0.91	0.85	0.86	0.86	-2.42%	481,820
Jul 15, 2026	0.83	0.89	0.83	0.88	0.88	9.25%	186,964
Jul 14, 2026	0.92	0.95	0.80	0.80	0.80	-11.89%	745,185
Jul 13, 2026	0.94	0.95	0.90	0.91	0.91	-0.50%	329,583
Jul 10, 2026	0.90	0.95	0.86	0.91	0.91	2.51%	551,452
Jul 9, 2026	0.98	1.00	0.89	0.89	0.89	-7.54%	598,454
Jul 8, 2026	0.99	1.03	0.90	0.97	0.97	-4.91%	1,063,215
Jul 7, 2026	1.16	1.16	1.00	1.02	1.02	-13.25%	814,207
Jul 6, 2026	1.20	1.22	1.17	1.17	1.17	-2.50%	259,909
Jul 2, 2026	1.19	1.24	1.17	1.20	1.20	0.84%	369,881
Jul 1, 2026	1.22	1.26	1.19	1.19	1.19	-4.03%	255,015
Jun 30, 2026	1.23	1.26	1.13	1.24	1.24	2.48%	557,569
Jun 29, 2026	1.18	1.26	1.18	1.21	1.21	0.83%	623,951
Jun 26, 2026	1.06	1.24	1.05	1.20	1.20	10.09%	1,470,432