BioCardia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	1.08	1.14	1.07	1.09	1.09	1.87%	150,867
May 13, 2026	1.13	1.14	1.07	1.07	1.07	-4.46%	152,890
May 12, 2026	1.11	1.12	1.08	1.12	1.12	0.90%	109,136
May 11, 2026	1.07	1.13	1.06	1.11	1.11	-	398,562
May 8, 2026	1.12	1.16	1.04	1.11	1.11	1.83%	4,919,188
May 7, 2026	1.12	1.15	1.09	1.09	1.09	-1.80%	87,338
May 6, 2026	1.12	1.13	1.11	1.11	1.11	0.91%	14,791
May 5, 2026	1.13	1.16	1.10	1.10	1.10	-2.65%	94,218
May 4, 2026	1.12	1.16	1.12	1.13	1.13	1.80%	71,248
May 1, 2026	1.15	1.16	1.11	1.11	1.11	-2.63%	26,786
Apr 30, 2026	1.15	1.18	1.13	1.14	1.14	3.64%	56,336
Apr 29, 2026	1.14	1.14	1.09	1.10	1.10	-3.51%	49,216
Apr 28, 2026	1.15	1.16	1.14	1.14	1.14	-1.72%	77,305
Apr 27, 2026	1.17	1.19	1.15	1.16	1.16	-	33,927
Apr 24, 2026	1.18	1.21	1.15	1.16	1.16	-0.85%	33,502
Apr 23, 2026	1.22	1.23	1.17	1.17	1.17	-2.50%	39,646
Apr 22, 2026	1.23	1.23	1.17	1.20	1.20	-	50,228
Apr 21, 2026	1.24	1.26	1.19	1.20	1.20	-4.00%	71,030
Apr 20, 2026	1.20	1.28	1.19	1.25	1.25	5.93%	194,904
Apr 17, 2026	1.21	1.22	1.17	1.18	1.18	-0.84%	56,174
Apr 16, 2026	1.18	1.21	1.18	1.19	1.19	-	26,377
Apr 15, 2026	1.19	1.20	1.16	1.19	1.19	0.85%	19,947
Apr 14, 2026	1.22	1.22	1.18	1.18	1.18	-0.84%	21,187
Apr 13, 2026	1.17	1.25	1.16	1.19	1.19	0.85%	137,840