BioCardia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.80	0.82	0.75	0.77	-	-5.01%	147,622
Jul 27, 2026	0.90	0.90	0.80	0.81	0.81	-4.92%	274,710
Jul 24, 2026	0.90	0.91	0.85	0.85	0.85	-6.07%	124,940
Jul 23, 2026	0.91	0.92	0.85	0.91	0.91	-0.11%	272,754
Jul 22, 2026	0.93	0.93	0.85	0.91	0.91	-1.71%	245,440
Jul 21, 2026	0.89	0.93	0.86	0.92	0.92	1.88%	186,455
Jul 20, 2026	0.84	0.91	0.81	0.90	0.90	9.57%	242,092
Jul 17, 2026	0.87	0.94	0.82	0.83	0.83	-3.42%	186,155
Jul 16, 2026	0.90	0.91	0.85	0.86	0.86	-2.42%	480,505
Jul 15, 2026	0.83	0.89	0.83	0.88	0.88	9.25%	182,901
Jul 14, 2026	0.92	0.95	0.80	0.80	0.80	-11.89%	741,007
Jul 13, 2026	0.94	0.95	0.90	0.91	0.91	-0.50%	329,581
Jul 10, 2026	0.90	0.95	0.86	0.91	0.91	2.51%	549,843
Jul 9, 2026	0.98	1.00	0.89	0.89	0.89	-7.54%	596,865
Jul 8, 2026	0.99	1.03	0.90	0.97	0.97	-4.91%	1,061,559
Jul 7, 2026	1.16	1.16	1.00	1.02	1.02	-13.25%	803,024
Jul 6, 2026	1.20	1.22	1.17	1.17	1.17	-2.50%	245,150
Jul 2, 2026	1.19	1.24	1.17	1.20	1.20	0.84%	361,327
Jul 1, 2026	1.22	1.26	1.19	1.19	1.19	-4.03%	251,191
Jun 30, 2026	1.23	1.26	1.13	1.24	1.24	2.48%	541,965
Jun 29, 2026	1.18	1.26	1.18	1.21	1.21	0.83%	610,816
Jun 26, 2026	1.06	1.24	1.05	1.20	1.20	10.09%	1,452,279
Jun 25, 2026	1.12	1.13	0.99	1.09	1.09	2.83%	4,880,417
Jun 24, 2026	0.99	1.09	0.99	1.06	1.06	6.00%	483,997
Jun 23, 2026	0.95	1.02	0.93	1.00	1.00	3.43%	475,619
Jun 22, 2026	0.96	0.99	0.87	0.97	0.97	-0.06%	1,108,397
Jun 18, 2026	0.99	1.03	0.92	0.97	0.97	2.09%	881,767
Jun 17, 2026	0.86	0.96	0.83	0.95	0.95	9.25%	472,964
Jun 16, 2026	0.83	0.87	0.81	0.87	0.87	4.12%	423,502
Jun 15, 2026	0.91	0.91	0.81	0.83	0.83	-5.33%	655,287
Jun 12, 2026	0.80	0.90	0.80	0.88	0.88	10.68%	1,109,423
Jun 11, 2026	0.79	0.85	0.78	0.80	0.80	-1.84%	792,773
Jun 10, 2026	0.88	0.92	0.81	0.81	0.81	-5.78%	1,382,304
Jun 9, 2026	0.84	0.92	0.83	0.86	0.86	-6.55%	2,204,153
Jun 8, 2026	1.03	1.05	0.86	0.92	0.92	-10.68%	5,591,902
Jun 5, 2026	1.20	1.80	1.02	1.03	1.03	12.08%	149,609,191
Jun 4, 2026	0.89	0.94	0.89	0.92	0.92	5.08%	43,019
Jun 3, 2026	0.90	0.90	0.86	0.87	0.87	-2.84%	199,558
Jun 2, 2026	0.92	0.92	0.88	0.90	0.90	-2.15%	78,321
Jun 1, 2026	0.92	0.99	0.91	0.92	0.92	-1.08%	67,002
May 29, 2026	0.94	0.98	0.91	0.93	0.93	1.44%	101,140
May 28, 2026	0.93	0.93	0.91	0.92	0.92	1.83%	116,102
May 27, 2026	0.90	0.91	0.90	0.90	0.90	-1.19%	52,097
May 26, 2026	0.95	0.97	0.91	0.91	0.91	-4.60%	140,745
May 22, 2026	0.94	0.96	0.88	0.96	0.96	4.75%	65,012
May 21, 2026	0.93	0.95	0.90	0.91	0.91	-0.90%	53,878
May 20, 2026	0.96	0.96	0.88	0.92	0.92	-3.25%	117,043
May 19, 2026	0.92	0.96	0.88	0.95	0.95	5.64%	131,791
May 18, 2026	1.02	1.03	0.84	0.90	0.90	-10.88%	289,780
May 15, 2026	1.10	1.10	1.01	1.01	1.01	-7.34%	312,691