BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
3.260
-0.210 (-6.05%)
At close: Jul 2, 2026, 4:00 PM EDT
3.396
+0.136 (4.16%)
After-hours: Jul 2, 2026, 7:57 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.49 | 3.52 | 3.11 | 3.26 | 3.26 | -6.05% | 216,466 |
| Jul 1, 2026 | 3.27 | 3.51 | 3.26 | 3.47 | 3.47 | 7.10% | 174,421 |
| Jun 30, 2026 | 3.07 | 3.35 | 3.07 | 3.24 | 3.24 | 4.52% | 138,357 |
| Jun 29, 2026 | 3.12 | 3.20 | 3.07 | 3.10 | 3.10 | 1.31% | 120,593 |
| Jun 26, 2026 | 2.96 | 3.12 | 2.95 | 3.06 | 3.06 | 3.03% | 96,200 |
| Jun 25, 2026 | 3.08 | 3.18 | 2.94 | 2.97 | 2.97 | -1.98% | 134,128 |
| Jun 24, 2026 | 2.98 | 3.11 | 2.89 | 3.03 | 3.03 | 1.34% | 70,772 |
| Jun 23, 2026 | 3.01 | 3.16 | 2.97 | 2.99 | 2.99 | -0.66% | 123,348 |
| Jun 22, 2026 | 2.91 | 3.09 | 2.91 | 3.01 | 3.01 | 3.79% | 72,589 |
| Jun 18, 2026 | 2.82 | 2.95 | 2.80 | 2.90 | 2.90 | 3.57% | 54,650 |
| Jun 17, 2026 | 2.87 | 2.92 | 2.74 | 2.80 | 2.80 | -1.06% | 66,937 |
| Jun 16, 2026 | 2.79 | 2.90 | 2.72 | 2.83 | 2.83 | 3.28% | 102,580 |
| Jun 15, 2026 | 2.86 | 2.98 | 2.71 | 2.74 | 2.74 | -1.08% | 135,413 |
| Jun 12, 2026 | 2.78 | 2.89 | 2.63 | 2.77 | 2.77 | 1.09% | 192,403 |
| Jun 11, 2026 | 2.86 | 2.92 | 2.60 | 2.74 | 2.74 | -4.86% | 422,224 |
| Jun 10, 2026 | 3.01 | 3.11 | 2.88 | 2.88 | 2.88 | -6.19% | 262,201 |
| Jun 9, 2026 | 3.10 | 3.23 | 2.93 | 3.07 | 3.07 | -0.65% | 301,804 |
| Jun 8, 2026 | 3.14 | 3.15 | 3.05 | 3.09 | 3.09 | 0.32% | 91,644 |
| Jun 5, 2026 | 3.28 | 3.28 | 3.04 | 3.08 | 3.08 | -5.52% | 178,308 |
| Jun 4, 2026 | 3.37 | 3.37 | 3.24 | 3.26 | 3.26 | -1.51% | 102,529 |
| Jun 3, 2026 | 3.28 | 3.45 | 3.18 | 3.31 | 3.31 | 1.22% | 143,003 |
| Jun 2, 2026 | 3.26 | 3.41 | 3.20 | 3.27 | 3.27 | -1.21% | 211,827 |
| Jun 1, 2026 | 3.35 | 3.38 | 3.18 | 3.31 | 3.31 | -9.07% | 745,237 |
| May 29, 2026 | 3.67 | 3.67 | 3.48 | 3.64 | 3.64 | 1.68% | 145,656 |
| May 28, 2026 | 3.50 | 3.69 | 3.46 | 3.58 | 3.58 | -1.38% | 202,085 |
| May 27, 2026 | 3.45 | 3.65 | 3.42 | 3.63 | 3.63 | 6.14% | 216,087 |
| May 26, 2026 | 3.46 | 3.55 | 3.36 | 3.42 | 3.42 | -2.01% | 188,417 |
| May 22, 2026 | 3.45 | 3.60 | 3.35 | 3.49 | 3.49 | -6.18% | 491,982 |
| May 21, 2026 | 3.84 | 3.89 | 3.66 | 3.72 | 3.72 | -4.12% | 197,114 |
| May 20, 2026 | 3.53 | 3.97 | 3.40 | 3.88 | 3.88 | 10.54% | 472,462 |
| May 19, 2026 | 3.42 | 3.53 | 3.35 | 3.51 | 3.51 | 4.78% | 184,987 |
| May 18, 2026 | 3.11 | 3.40 | 3.11 | 3.35 | 3.35 | 10.93% | 366,744 |
| May 15, 2026 | 3.98 | 4.08 | 2.98 | 3.02 | 3.02 | -25.43% | 1,666,709 |
| May 14, 2026 | 4.10 | 4.34 | 4.02 | 4.05 | 4.05 | -3.11% | 285,197 |
| May 13, 2026 | 4.13 | 4.23 | 4.04 | 4.18 | 4.18 | 2.45% | 87,539 |
| May 12, 2026 | 4.18 | 4.20 | 4.02 | 4.08 | 4.08 | -1.92% | 85,412 |
| May 11, 2026 | 4.22 | 4.31 | 4.13 | 4.16 | 4.16 | -0.72% | 96,077 |
| May 8, 2026 | 4.18 | 4.20 | 4.05 | 4.19 | 4.19 | 2.20% | 79,087 |
| May 7, 2026 | 4.18 | 4.27 | 4.04 | 4.10 | 4.10 | -1.20% | 98,315 |
| May 6, 2026 | 4.15 | 4.21 | 4.01 | 4.15 | 4.15 | 1.97% | 204,459 |
| May 5, 2026 | 4.04 | 4.09 | 3.96 | 4.07 | 4.07 | -0.49% | 55,326 |
| May 4, 2026 | 4.15 | 4.25 | 4.07 | 4.09 | 4.09 | -2.15% | 77,305 |
| May 1, 2026 | 4.17 | 4.23 | 4.11 | 4.18 | 4.18 | - | 102,551 |
| Apr 30, 2026 | 4.03 | 4.23 | 4.01 | 4.18 | 4.18 | 3.98% | 97,677 |
| Apr 29, 2026 | 4.07 | 4.07 | 3.96 | 4.02 | 4.02 | -0.99% | 55,966 |
| Apr 28, 2026 | 3.94 | 4.07 | 3.91 | 4.06 | 4.06 | 0.74% | 115,072 |
| Apr 27, 2026 | 3.88 | 4.07 | 3.88 | 4.03 | 4.03 | 3.87% | 117,677 |
| Apr 24, 2026 | 3.72 | 3.99 | 3.71 | 3.88 | 3.88 | 4.02% | 188,831 |
| Apr 23, 2026 | 3.95 | 3.97 | 3.71 | 3.73 | 3.73 | -4.60% | 278,324 |
| Apr 22, 2026 | 3.99 | 3.99 | 3.85 | 3.91 | 3.91 | -2.01% | 183,728 |