BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
3.870
-0.040 (-1.02%)
At close: Oct 12, 2026, 4:00 PM EDT
3.820
-0.050 (-1.29%)
Pre-market: Oct 13, 2026, 6:45 AM EDT
BriaCell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.92 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 24,774 |
| Oct 9, 2026 | 3.95 | 4.00 | 3.91 | 3.91 | 3.91 | -0.26% | 23,238 |
| Oct 8, 2026 | 4.05 | 4.05 | 3.87 | 3.92 | 3.92 | -2.00% | 48,700 |
| Oct 7, 2026 | 4.00 | 4.10 | 3.91 | 4.00 | 4.00 | -0.50% | 84,435 |
| Oct 6, 2026 | 4.20 | 4.23 | 3.99 | 4.02 | 4.02 | -3.83% | 68,629 |
| Oct 5, 2026 | 4.04 | 4.22 | 3.94 | 4.18 | 4.18 | 3.47% | 59,411 |
| Oct 2, 2026 | 4.17 | 4.33 | 4.01 | 4.04 | 4.04 | -1.70% | 104,917 |
| Oct 1, 2026 | 4.31 | 4.31 | 4.11 | 4.11 | 4.11 | -3.97% | 61,594 |
| Sep 30, 2026 | 4.08 | 4.34 | 4.01 | 4.28 | 4.28 | 4.90% | 87,976 |
| Sep 29, 2026 | 4.20 | 4.20 | 3.97 | 4.08 | 4.08 | -1.81% | 181,735 |
| Sep 28, 2026 | 4.21 | 4.40 | 4.01 | 4.16 | 4.16 | -3.71% | 293,129 |
| Sep 25, 2026 | 4.34 | 4.37 | 4.17 | 4.32 | 4.32 | 0.82% | 139,993 |
| Sep 24, 2026 | 4.08 | 4.43 | 3.99 | 4.28 | 4.28 | 6.73% | 241,711 |
| Sep 23, 2026 | 4.01 | 4.18 | 3.98 | 4.01 | 4.01 | -1.96% | 64,804 |
| Sep 22, 2026 | 4.15 | 4.37 | 3.93 | 4.09 | 4.09 | -1.45% | 188,509 |
| Sep 21, 2026 | 4.16 | 4.22 | 4.03 | 4.15 | 4.15 | -1.43% | 167,640 |
| Sep 18, 2026 | 4.17 | 4.39 | 4.03 | 4.21 | 4.21 | -0.24% | 265,509 |
| Sep 17, 2026 | 3.57 | 4.35 | 3.57 | 4.22 | 4.22 | 18.54% | 489,656 |
| Sep 16, 2026 | 3.57 | 3.62 | 3.52 | 3.56 | 3.56 | -0.56% | 65,957 |
| Sep 15, 2026 | 3.57 | 3.58 | 3.48 | 3.58 | 3.58 | 0.56% | 63,601 |
| Sep 14, 2026 | 3.58 | 3.65 | 3.56 | 3.56 | 3.56 | -1.93% | 96,205 |
| Sep 11, 2026 | 3.68 | 3.77 | 3.61 | 3.63 | 3.63 | 0.83% | 72,686 |
| Sep 10, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | -0.83% | 38,907 |
| Sep 9, 2026 | 3.62 | 3.75 | 3.55 | 3.63 | 3.63 | 1.54% | 126,190 |
| Sep 8, 2026 | 3.57 | 3.62 | 3.42 | 3.58 | 3.58 | 0.14% | 145,163 |
| Sep 4, 2026 | 3.48 | 3.60 | 3.46 | 3.57 | 3.57 | 1.13% | 108,238 |
| Sep 3, 2026 | 3.62 | 3.63 | 3.49 | 3.53 | 3.53 | -1.12% | 67,546 |
| Sep 2, 2026 | 3.58 | 3.76 | 3.57 | 3.57 | 3.57 | -1.65% | 94,479 |
| Sep 1, 2026 | 3.63 | 3.65 | 3.50 | 3.63 | 3.63 | 1.11% | 109,061 |
| Aug 31, 2026 | 3.72 | 3.80 | 3.47 | 3.59 | 3.59 | -3.75% | 260,588 |
| Aug 28, 2026 | 3.71 | 3.76 | 3.61 | 3.73 | 3.73 | 0.54% | 233,105 |
| Aug 27, 2026 | 3.93 | 3.95 | 3.60 | 3.71 | 3.71 | -7.94% | 392,583 |
| Aug 26, 2026 | 3.65 | 4.08 | 3.65 | 4.03 | 4.03 | 6.90% | 277,632 |
| Aug 25, 2026 | 3.61 | 4.10 | 3.55 | 3.77 | 3.77 | 8.96% | 645,489 |
| Aug 24, 2026 | 4.05 | 4.05 | 3.45 | 3.46 | 3.46 | -14.99% | 8,674,851 |
| Aug 21, 2026 | 3.99 | 4.18 | 3.97 | 4.07 | 4.07 | 3.56% | 148,426 |
| Aug 20, 2026 | 3.97 | 4.18 | 3.90 | 3.93 | 3.93 | -0.76% | 255,669 |
| Aug 19, 2026 | 3.56 | 4.02 | 3.56 | 3.96 | 3.96 | 12.18% | 319,878 |
| Aug 18, 2026 | 3.42 | 3.60 | 3.37 | 3.53 | 3.53 | 4.13% | 70,737 |
| Aug 17, 2026 | 3.46 | 3.50 | 3.39 | 3.39 | 3.39 | -1.45% | 59,172 |
| Aug 14, 2026 | 3.49 | 3.49 | 3.36 | 3.44 | 3.44 | - | 40,500 |
| Aug 13, 2026 | 3.42 | 3.54 | 3.37 | 3.44 | 3.44 | 0.88% | 81,932 |
| Aug 12, 2026 | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -1.16% | 59,436 |
| Aug 11, 2026 | 3.47 | 3.58 | 3.41 | 3.45 | 3.45 | 1.77% | 62,556 |
| Aug 10, 2026 | 3.65 | 3.65 | 3.39 | 3.39 | 3.39 | -6.87% | 90,078 |
| Aug 7, 2026 | 3.53 | 3.68 | 3.46 | 3.64 | 3.64 | 5.51% | 153,582 |
| Aug 6, 2026 | 3.51 | 3.67 | 3.43 | 3.45 | 3.45 | -1.43% | 209,417 |
| Aug 5, 2026 | 3.58 | 3.62 | 3.38 | 3.50 | 3.50 | 3.86% | 216,198 |
| Aug 4, 2026 | 3.41 | 3.58 | 3.28 | 3.37 | 3.37 | 0.30% | 144,602 |
| Aug 3, 2026 | 3.48 | 3.61 | 3.27 | 3.36 | 3.36 | -2.33% | 144,561 |