BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
8.09
+0.54 (7.15%)
At close: Dec 24, 2025, 1:00 PM EST
8.33
+0.24 (2.92%)
After-hours: Dec 24, 2025, 4:55 PM EST
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.49 | 8.34 | 7.31 | 8.09 | 8.09 | 7.15% | 78,745 |
| Dec 23, 2025 | 6.76 | 8.00 | 6.55 | 7.55 | 7.55 | -22.40% | 335,217 |
| Dec 22, 2025 | 9.05 | 9.73 | 8.93 | 9.73 | 9.73 | 8.72% | 21,837 |
| Dec 19, 2025 | 9.01 | 9.27 | 8.95 | 8.95 | 8.95 | -0.67% | 17,679 |
| Dec 18, 2025 | 8.80 | 9.21 | 8.80 | 9.01 | 9.01 | 3.21% | 14,643 |
| Dec 17, 2025 | 8.70 | 9.36 | 8.70 | 8.73 | 8.73 | 0.34% | 24,861 |
| Dec 16, 2025 | 8.70 | 8.93 | 8.55 | 8.70 | 8.70 | -3.06% | 30,339 |
| Dec 15, 2025 | 9.78 | 9.78 | 8.93 | 8.98 | 8.98 | -5.92% | 31,529 |
| Dec 12, 2025 | 10.30 | 10.31 | 9.54 | 9.54 | 9.54 | -7.47% | 54,181 |
| Dec 11, 2025 | 11.31 | 11.31 | 10.00 | 10.31 | 10.31 | -8.84% | 85,024 |
| Dec 10, 2025 | 12.66 | 12.91 | 11.00 | 11.31 | 11.31 | -7.90% | 97,271 |
| Dec 9, 2025 | 12.70 | 13.09 | 11.85 | 12.28 | 12.28 | -2.15% | 64,861 |
| Dec 8, 2025 | 11.62 | 12.69 | 11.50 | 12.55 | 12.55 | 10.18% | 49,959 |
| Dec 5, 2025 | 12.22 | 12.29 | 11.38 | 11.39 | 11.39 | -6.94% | 50,265 |
| Dec 4, 2025 | 12.55 | 12.58 | 11.68 | 12.24 | 12.24 | -3.16% | 53,816 |
| Dec 3, 2025 | 10.15 | 13.00 | 10.15 | 12.64 | 12.64 | 26.40% | 167,467 |
| Dec 2, 2025 | 9.81 | 10.01 | 9.68 | 10.00 | 10.00 | 3.73% | 13,972 |
| Dec 1, 2025 | 9.25 | 9.89 | 9.25 | 9.64 | 9.64 | -0.92% | 22,033 |
| Nov 28, 2025 | 10.44 | 10.52 | 9.45 | 9.73 | 9.73 | -5.44% | 54,006 |
| Nov 26, 2025 | 9.95 | 10.48 | 9.75 | 10.29 | 10.29 | 6.63% | 52,346 |
| Nov 25, 2025 | 8.63 | 9.94 | 8.60 | 9.65 | 9.65 | 13.53% | 58,978 |
| Nov 24, 2025 | 8.43 | 8.80 | 8.01 | 8.50 | 8.50 | 6.25% | 71,412 |
| Nov 21, 2025 | 7.29 | 8.28 | 7.10 | 8.00 | 8.00 | 13.96% | 37,327 |
| Nov 20, 2025 | 7.48 | 7.70 | 6.93 | 7.02 | 7.02 | -0.57% | 27,299 |
| Nov 19, 2025 | 7.68 | 7.76 | 7.06 | 7.06 | 7.06 | -8.19% | 47,445 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.58 | 7.69 | 7.69 | -4.71% | 45,256 |
| Nov 17, 2025 | 9.05 | 9.33 | 8.07 | 8.07 | 8.07 | -11.95% | 60,717 |
| Nov 14, 2025 | 9.64 | 9.81 | 9.11 | 9.17 | 9.17 | -5.90% | 38,884 |
| Nov 13, 2025 | 9.90 | 10.18 | 9.43 | 9.74 | 9.74 | -3.66% | 58,456 |
| Nov 12, 2025 | 10.39 | 10.63 | 10.03 | 10.11 | 10.11 | -4.08% | 30,005 |
| Nov 11, 2025 | 10.87 | 10.99 | 10.43 | 10.54 | 10.54 | -5.13% | 33,593 |
| Nov 10, 2025 | 11.31 | 11.54 | 10.80 | 11.11 | 11.11 | -1.77% | 22,246 |
| Nov 7, 2025 | 9.94 | 11.55 | 9.94 | 11.31 | 11.31 | 15.06% | 74,416 |
| Nov 6, 2025 | 10.22 | 10.22 | 9.82 | 9.83 | 9.83 | -3.82% | 13,578 |
| Nov 5, 2025 | 10.41 | 10.41 | 10.06 | 10.22 | 10.22 | 1.39% | 17,011 |
| Nov 4, 2025 | 9.94 | 10.57 | 9.67 | 10.08 | 10.08 | 0.80% | 40,206 |
| Nov 3, 2025 | 10.85 | 10.95 | 9.78 | 10.00 | 10.00 | -9.09% | 71,760 |
| Oct 31, 2025 | 11.36 | 11.58 | 10.81 | 11.00 | 11.00 | -3.17% | 40,332 |
| Oct 30, 2025 | 12.21 | 13.43 | 11.30 | 11.36 | 11.36 | -8.68% | 58,397 |
| Oct 29, 2025 | 13.38 | 13.38 | 12.43 | 12.44 | 12.44 | -6.75% | 57,206 |
| Oct 28, 2025 | 13.43 | 13.80 | 13.20 | 13.34 | 13.34 | -0.60% | 36,457 |
| Oct 27, 2025 | 13.78 | 13.90 | 13.27 | 13.42 | 13.42 | -2.68% | 53,252 |
| Oct 24, 2025 | 13.18 | 13.90 | 12.66 | 13.79 | 13.79 | 4.95% | 82,430 |
| Oct 23, 2025 | 12.02 | 13.60 | 11.90 | 13.14 | 13.14 | 9.05% | 106,364 |
| Oct 22, 2025 | 12.90 | 13.16 | 11.75 | 12.05 | 12.05 | -5.64% | 166,748 |
| Oct 21, 2025 | 12.90 | 14.68 | 12.31 | 12.77 | 12.77 | 5.19% | 478,714 |
| Oct 20, 2025 | 12.00 | 12.35 | 11.87 | 12.14 | 12.14 | 2.45% | 47,551 |
| Oct 17, 2025 | 12.32 | 12.32 | 11.66 | 11.85 | 11.85 | -3.81% | 46,808 |
| Oct 16, 2025 | 11.94 | 12.76 | 11.80 | 12.32 | 12.32 | 5.12% | 54,867 |
| Oct 15, 2025 | 11.43 | 11.78 | 11.27 | 11.72 | 11.72 | 2.63% | 56,537 |