BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
2.770
+0.030 (1.09%)
At close: Jun 12, 2026, 4:00 PM EDT
2.780
+0.010 (0.36%)
After-hours: Jun 12, 2026, 5:43 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.78 | 2.89 | 2.63 | 2.77 | 2.77 | 1.09% | 190,866 |
| Jun 11, 2026 | 2.86 | 2.92 | 2.60 | 2.74 | 2.74 | -4.86% | 418,847 |
| Jun 10, 2026 | 3.01 | 3.11 | 2.88 | 2.88 | 2.88 | -6.19% | 261,536 |
| Jun 9, 2026 | 3.10 | 3.23 | 2.93 | 3.07 | 3.07 | -0.65% | 301,364 |
| Jun 8, 2026 | 3.14 | 3.15 | 3.05 | 3.09 | 3.09 | 0.32% | 91,574 |
| Jun 5, 2026 | 3.28 | 3.28 | 3.04 | 3.08 | 3.08 | -5.52% | 178,194 |
| Jun 4, 2026 | 3.37 | 3.37 | 3.24 | 3.26 | 3.26 | -1.51% | 101,264 |
| Jun 3, 2026 | 3.28 | 3.45 | 3.18 | 3.31 | 3.31 | 1.22% | 142,909 |
| Jun 2, 2026 | 3.26 | 3.41 | 3.20 | 3.27 | 3.27 | -1.21% | 210,375 |
| Jun 1, 2026 | 3.35 | 3.38 | 3.18 | 3.31 | 3.31 | -9.07% | 742,886 |
| May 29, 2026 | 3.67 | 3.67 | 3.48 | 3.64 | 3.64 | 1.68% | 141,645 |
| May 28, 2026 | 3.50 | 3.69 | 3.46 | 3.58 | 3.58 | -1.38% | 201,435 |
| May 27, 2026 | 3.45 | 3.65 | 3.42 | 3.63 | 3.63 | 6.14% | 215,674 |
| May 26, 2026 | 3.46 | 3.55 | 3.36 | 3.42 | 3.42 | -2.01% | 187,622 |
| May 22, 2026 | 3.45 | 3.60 | 3.35 | 3.49 | 3.49 | -6.18% | 489,643 |
| May 21, 2026 | 3.84 | 3.89 | 3.66 | 3.72 | 3.72 | -4.12% | 178,872 |
| May 20, 2026 | 3.53 | 3.97 | 3.40 | 3.88 | 3.88 | 10.54% | 472,016 |
| May 19, 2026 | 3.42 | 3.53 | 3.35 | 3.51 | 3.51 | 4.78% | 184,698 |
| May 18, 2026 | 3.11 | 3.40 | 3.11 | 3.35 | 3.35 | 10.93% | 366,047 |
| 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 |
| Apr 21, 2026 | 4.10 | 4.10 | 3.89 | 3.99 | 3.99 | -0.75% | 288,659 |
| Apr 20, 2026 | 4.43 | 4.43 | 4.00 | 4.02 | 4.02 | -9.26% | 399,753 |
| Apr 17, 2026 | 4.36 | 4.54 | 4.36 | 4.43 | 4.43 | 2.55% | 118,403 |
| Apr 16, 2026 | 4.66 | 4.66 | 4.25 | 4.32 | 4.32 | -6.49% | 201,678 |
| Apr 15, 2026 | 4.59 | 4.65 | 4.48 | 4.62 | 4.62 | 1.76% | 129,166 |
| Apr 14, 2026 | 4.43 | 4.62 | 4.36 | 4.54 | 4.54 | 3.65% | 146,365 |
| Apr 13, 2026 | 4.26 | 4.50 | 4.20 | 4.38 | 4.38 | 2.34% | 82,183 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.21 | 4.28 | 4.28 | -5.73% | 139,259 |
| Apr 9, 2026 | 4.38 | 4.61 | 4.33 | 4.54 | 4.54 | 2.48% | 204,705 |
| Apr 8, 2026 | 4.50 | 4.52 | 4.30 | 4.43 | 4.43 | - | 93,549 |
| Apr 7, 2026 | 4.28 | 4.46 | 4.12 | 4.43 | 4.43 | 2.55% | 131,897 |
| Apr 6, 2026 | 4.05 | 4.34 | 4.04 | 4.32 | 4.32 | 5.37% | 93,941 |
| Apr 2, 2026 | 4.02 | 4.14 | 3.94 | 4.10 | 4.10 | -0.97% | 112,130 |