BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
4.280
-0.260 (-5.73%)
At close: Apr 10, 2026, 4:00 PM EDT
4.450
+0.170 (3.97%)
After-hours: Apr 10, 2026, 7:34 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.60 | 4.60 | 4.21 | 4.28 | 4.28 | -5.73% | 138,516 |
| Apr 9, 2026 | 4.38 | 4.61 | 4.33 | 4.54 | 4.54 | 2.48% | 204,629 |
| Apr 8, 2026 | 4.50 | 4.52 | 4.30 | 4.43 | 4.43 | - | 92,639 |
| Apr 7, 2026 | 4.28 | 4.46 | 4.12 | 4.43 | 4.43 | 2.55% | 129,767 |
| Apr 6, 2026 | 4.05 | 4.34 | 4.04 | 4.32 | 4.32 | 5.37% | 93,567 |
| Apr 2, 2026 | 4.02 | 4.14 | 3.94 | 4.10 | 4.10 | -0.97% | 112,020 |
| Apr 1, 2026 | 4.15 | 4.26 | 4.08 | 4.14 | 4.14 | -1.19% | 86,725 |
| Mar 31, 2026 | 4.17 | 4.30 | 4.11 | 4.19 | 4.19 | 1.45% | 122,935 |
| Mar 30, 2026 | 3.77 | 4.14 | 3.71 | 4.13 | 4.13 | 10.13% | 147,655 |
| Mar 27, 2026 | 3.90 | 4.00 | 3.72 | 3.75 | 3.75 | -3.60% | 302,075 |
| Mar 26, 2026 | 4.05 | 4.10 | 3.85 | 3.89 | 3.89 | -3.95% | 138,429 |
| Mar 25, 2026 | 4.19 | 4.35 | 3.96 | 4.05 | 4.05 | -1.22% | 180,672 |
| Mar 24, 2026 | 4.20 | 4.24 | 4.06 | 4.10 | 4.10 | -3.53% | 98,518 |
| Mar 23, 2026 | 4.19 | 4.36 | 4.18 | 4.25 | 4.25 | 1.67% | 173,854 |
| Mar 20, 2026 | 4.51 | 4.51 | 4.15 | 4.18 | 4.18 | -7.52% | 190,479 |
| Mar 19, 2026 | 4.23 | 4.55 | 4.21 | 4.52 | 4.52 | 4.87% | 219,280 |
| Mar 18, 2026 | 4.48 | 4.54 | 4.11 | 4.31 | 4.31 | -5.27% | 291,373 |
| Mar 17, 2026 | 4.42 | 4.60 | 4.35 | 4.55 | 4.55 | 4.60% | 441,081 |
| Mar 16, 2026 | 4.31 | 4.37 | 4.17 | 4.35 | 4.35 | 3.08% | 127,360 |
| Mar 13, 2026 | 4.31 | 4.44 | 4.06 | 4.22 | 4.22 | -1.86% | 360,382 |
| Mar 12, 2026 | 4.36 | 4.36 | 4.10 | 4.30 | 4.30 | -0.92% | 171,307 |
| Mar 11, 2026 | 3.82 | 4.35 | 3.82 | 4.34 | 4.34 | 13.91% | 608,875 |
| Mar 10, 2026 | 3.76 | 4.00 | 3.76 | 3.81 | 3.81 | 1.33% | 174,455 |
| Mar 9, 2026 | 3.80 | 3.97 | 3.68 | 3.76 | 3.76 | -2.59% | 374,465 |
| Mar 6, 2026 | 3.96 | 3.96 | 3.69 | 3.86 | 3.86 | -3.74% | 186,040 |
| Mar 5, 2026 | 4.07 | 4.14 | 3.97 | 4.01 | 4.01 | -1.47% | 62,078 |
| Mar 4, 2026 | 3.95 | 4.25 | 3.84 | 4.07 | 4.07 | 1.24% | 243,489 |
| Mar 3, 2026 | 4.02 | 4.22 | 3.77 | 4.02 | 4.02 | - | 257,550 |
| Mar 2, 2026 | 3.78 | 4.05 | 3.61 | 4.02 | 4.02 | 5.24% | 310,890 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.74 | 3.82 | 3.82 | -4.50% | 178,689 |
| Feb 26, 2026 | 3.92 | 4.03 | 3.79 | 4.00 | 4.00 | 2.56% | 156,330 |
| Feb 25, 2026 | 3.74 | 3.94 | 3.65 | 3.90 | 3.90 | 6.27% | 221,250 |
| Feb 24, 2026 | 3.73 | 3.85 | 3.60 | 3.67 | 3.67 | -2.39% | 151,207 |
| Feb 23, 2026 | 3.90 | 3.91 | 3.72 | 3.76 | 3.76 | -4.08% | 182,100 |
| Feb 20, 2026 | 4.08 | 4.12 | 3.91 | 3.92 | 3.92 | -5.08% | 146,186 |
| Feb 19, 2026 | 4.02 | 4.15 | 3.95 | 4.13 | 4.13 | 3.51% | 122,179 |
| Feb 18, 2026 | 3.95 | 4.05 | 3.82 | 3.99 | 3.99 | 0.50% | 146,539 |
| Feb 17, 2026 | 4.05 | 4.19 | 3.67 | 3.97 | 3.97 | -2.46% | 332,983 |
| Feb 13, 2026 | 4.08 | 4.21 | 4.02 | 4.07 | 4.07 | -0.61% | 175,435 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.01 | 4.10 | 4.10 | -2.73% | 159,877 |
| Feb 11, 2026 | 4.21 | 4.26 | 4.03 | 4.21 | 4.21 | -0.71% | 274,649 |
| Feb 10, 2026 | 4.23 | 4.42 | 4.19 | 4.24 | 4.24 | -0.47% | 140,847 |
| Feb 9, 2026 | 4.13 | 4.33 | 4.04 | 4.26 | 4.26 | 1.91% | 222,933 |
| Feb 6, 2026 | 4.13 | 4.24 | 4.05 | 4.18 | 4.18 | 0.24% | 195,878 |
| Feb 5, 2026 | 4.12 | 4.20 | 4.05 | 4.17 | 4.17 | -1.18% | 232,450 |
| Feb 4, 2026 | 4.28 | 4.35 | 4.12 | 4.22 | 4.22 | -2.54% | 182,463 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.24 | 4.33 | 4.33 | -3.13% | 178,588 |
| Feb 2, 2026 | 4.30 | 4.50 | 4.20 | 4.47 | 4.47 | 3.95% | 181,307 |
| Jan 30, 2026 | 4.32 | 4.41 | 4.22 | 4.30 | 4.30 | -0.23% | 246,127 |
| Jan 29, 2026 | 4.67 | 4.71 | 4.27 | 4.31 | 4.31 | -7.91% | 369,376 |