BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
3.040
-0.270 (-8.16%)
At close: Oct 30, 2026, 4:00 PM EST
3.100
+0.060 (1.97%)
Pre-market: Nov 2, 2026, 7:00 AM EST
BriaCell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.35 | 3.35 | 2.95 | 3.04 | 3.04 | -8.16% | 130,852 |
| Oct 29, 2026 | 3.54 | 3.67 | 3.31 | 3.31 | 3.31 | -5.43% | 62,899 |
| Oct 28, 2026 | 3.54 | 3.64 | 3.46 | 3.50 | 3.50 | -1.69% | 43,267 |
| Oct 27, 2026 | 3.47 | 3.64 | 3.45 | 3.56 | 3.56 | 1.71% | 49,881 |
| Oct 26, 2026 | 3.49 | 3.60 | 3.44 | 3.50 | 3.50 | 1.89% | 56,569 |
| Oct 23, 2026 | 3.47 | 3.64 | 3.32 | 3.44 | 3.44 | 0.73% | 65,859 |
| Oct 22, 2026 | 3.64 | 3.67 | 3.40 | 3.41 | 3.41 | -5.28% | 61,707 |
| Oct 21, 2026 | 3.51 | 3.65 | 3.51 | 3.60 | 3.60 | 4.05% | 25,001 |
| Oct 20, 2026 | 3.36 | 3.59 | 3.36 | 3.46 | 3.46 | 2.37% | 35,789 |
| Oct 19, 2026 | 3.41 | 3.57 | 3.38 | 3.38 | 3.38 | -0.59% | 51,946 |
| Oct 16, 2026 | 3.70 | 3.91 | 3.39 | 3.40 | 3.40 | -9.69% | 133,134 |
| Oct 15, 2026 | 3.71 | 3.85 | 3.70 | 3.77 | 3.77 | 2.03% | 34,463 |
| Oct 14, 2026 | 3.70 | 3.88 | 3.67 | 3.69 | 3.69 | -0.54% | 50,289 |
| Oct 13, 2026 | 3.85 | 3.87 | 3.71 | 3.71 | 3.71 | -4.13% | 54,171 |
| Oct 12, 2026 | 3.92 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 24,260 |
| 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 |