BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
4.180
+0.010 (0.24%)
At close: Feb 6, 2026, 4:00 PM EST
4.150
-0.030 (-0.72%)
After-hours: Feb 6, 2026, 7:24 PM EST
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |