BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
3.780
-0.220 (-5.50%)
Feb 27, 2026, 3:01 PM EST - Market open
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.95 | 3.95 | 3.75 | 3.75 | - | -6.25% | 135,713 |
| Feb 26, 2026 | 3.92 | 4.03 | 3.79 | 4.00 | 4.00 | 2.56% | 151,356 |
| Feb 25, 2026 | 3.74 | 3.94 | 3.65 | 3.90 | 3.90 | 6.27% | 216,460 |
| Feb 24, 2026 | 3.73 | 3.85 | 3.60 | 3.67 | 3.67 | -2.39% | 150,053 |
| Feb 23, 2026 | 3.90 | 3.91 | 3.72 | 3.76 | 3.76 | -4.08% | 176,905 |
| Feb 20, 2026 | 4.08 | 4.12 | 3.91 | 3.92 | 3.92 | -5.08% | 143,180 |
| Feb 19, 2026 | 4.02 | 4.15 | 3.95 | 4.13 | 4.13 | 3.51% | 121,635 |
| Feb 18, 2026 | 3.95 | 4.05 | 3.82 | 3.99 | 3.99 | 0.50% | 92,346 |
| Feb 17, 2026 | 4.05 | 4.19 | 3.67 | 3.97 | 3.97 | -2.46% | 332,773 |
| Feb 13, 2026 | 4.08 | 4.21 | 4.02 | 4.07 | 4.07 | -0.61% | 170,282 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.01 | 4.10 | 4.10 | -2.73% | 159,831 |
| Feb 11, 2026 | 4.21 | 4.26 | 4.03 | 4.21 | 4.21 | -0.71% | 274,402 |
| Feb 10, 2026 | 4.23 | 4.42 | 4.19 | 4.24 | 4.24 | -0.47% | 139,805 |
| Feb 9, 2026 | 4.13 | 4.33 | 4.04 | 4.26 | 4.26 | 1.91% | 222,431 |
| Feb 6, 2026 | 4.13 | 4.24 | 4.05 | 4.18 | 4.18 | 0.24% | 192,830 |
| Feb 5, 2026 | 4.12 | 4.20 | 4.05 | 4.17 | 4.17 | -1.18% | 184,966 |
| Feb 4, 2026 | 4.28 | 4.35 | 4.12 | 4.22 | 4.22 | -2.54% | 178,019 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.24 | 4.33 | 4.33 | -3.13% | 174,908 |
| Feb 2, 2026 | 4.30 | 4.50 | 4.20 | 4.47 | 4.47 | 3.95% | 177,583 |
| Jan 30, 2026 | 4.32 | 4.41 | 4.22 | 4.30 | 4.30 | -0.23% | 230,676 |
| Jan 29, 2026 | 4.67 | 4.71 | 4.27 | 4.31 | 4.31 | -7.91% | 363,890 |
| Jan 28, 2026 | 4.94 | 5.16 | 4.54 | 4.68 | 4.68 | -4.29% | 822,137 |
| Jan 27, 2026 | 4.60 | 5.01 | 4.50 | 4.89 | 4.89 | 5.62% | 2,541,559 |
| Jan 26, 2026 | 4.55 | 4.70 | 4.38 | 4.63 | 4.63 | 6.44% | 420,990 |
| Jan 23, 2026 | 4.40 | 4.46 | 4.30 | 4.35 | 4.35 | -1.36% | 185,634 |
| Jan 22, 2026 | 4.26 | 4.56 | 4.22 | 4.41 | 4.41 | 4.75% | 382,720 |
| Jan 21, 2026 | 4.34 | 4.41 | 4.17 | 4.21 | 4.21 | -3.66% | 381,681 |
| Jan 20, 2026 | 4.19 | 4.51 | 4.10 | 4.37 | 4.37 | 1.86% | 631,272 |
| Jan 16, 2026 | 4.50 | 4.53 | 4.12 | 4.29 | 4.29 | -4.45% | 749,628 |
| Jan 15, 2026 | 4.74 | 4.80 | 4.46 | 4.49 | 4.49 | -7.61% | 1,154,226 |
| Jan 14, 2026 | 4.80 | 5.19 | 4.75 | 4.86 | 4.86 | -55.49% | 5,395,995 |
| Jan 13, 2026 | 11.96 | 12.10 | 9.06 | 10.92 | 10.92 | 42.93% | 7,294,622 |
| Jan 12, 2026 | 7.41 | 7.83 | 7.09 | 7.64 | 7.64 | 5.38% | 73,301 |
| Jan 9, 2026 | 7.64 | 7.67 | 7.00 | 7.25 | 7.25 | -0.41% | 47,309 |
| Jan 8, 2026 | 7.21 | 7.67 | 7.00 | 7.28 | 7.28 | 2.10% | 105,454 |
| Jan 7, 2026 | 7.20 | 7.33 | 6.96 | 7.13 | 7.13 | -0.56% | 66,693 |
| Jan 6, 2026 | 7.68 | 8.16 | 6.96 | 7.17 | 7.17 | -6.27% | 125,163 |
| Jan 5, 2026 | 7.23 | 8.15 | 7.22 | 7.65 | 7.65 | 6.69% | 121,161 |
| Jan 2, 2026 | 7.22 | 7.33 | 6.88 | 7.17 | 7.17 | 0.84% | 75,985 |
| Dec 31, 2025 | 7.58 | 7.60 | 7.04 | 7.11 | 7.11 | -6.32% | 78,120 |
| Dec 30, 2025 | 7.10 | 7.77 | 7.04 | 7.59 | 7.59 | 7.66% | 69,337 |
| Dec 29, 2025 | 7.44 | 7.75 | 6.90 | 7.05 | 7.05 | -8.91% | 120,386 |
| Dec 26, 2025 | 8.09 | 8.27 | 7.65 | 7.74 | 7.74 | -4.33% | 38,549 |
| 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 |