Skip to main content
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
18.40
-0.10 (-0.54%)
Mar 6, 2026, 1:47 PM EST - Market open

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.3818.8217.7118.5018.50-0.22%950,199
Mar 4, 202617.9218.7716.9318.5418.543.46%786,374
Mar 3, 202617.9718.5017.1517.9217.921.88%564,947
Mar 2, 202616.2117.6216.1217.5917.594.83%417,538
Feb 27, 202616.8016.9716.2116.7816.78-0.12%679,854
Feb 26, 202617.3517.4016.3416.8016.80-4.05%623,295
Feb 25, 202618.1118.1417.0117.5117.517.82%1,692,141
Feb 24, 202616.4916.6616.2016.2416.24-0.98%219,507
Feb 23, 202615.4617.0215.1316.4016.405.94%614,564
Feb 20, 202615.3916.6815.3915.4815.480.39%1,171,406
Feb 19, 202614.4415.4814.1515.4215.426.42%448,588
Feb 18, 202614.0714.5413.9314.4914.492.91%365,136
Feb 17, 202614.1514.4513.7514.0814.08-0.91%395,106
Feb 13, 202614.2214.7814.0314.2114.211.07%250,324
Feb 12, 202614.7115.0613.8014.0614.06-5.00%395,612
Feb 11, 202614.9915.5014.2914.8014.80-1.14%207,840
Feb 10, 202615.0115.4414.8314.9714.97-0.13%256,914
Feb 9, 202615.3315.3614.6814.9914.99-2.41%318,287
Feb 6, 202615.5316.0014.9015.3615.361.72%395,439
Feb 5, 202616.1416.4915.0215.1015.10-7.76%461,326
Feb 4, 202617.1717.3516.0816.3716.37-3.76%367,540
Feb 3, 202616.8117.7416.6817.0117.011.49%370,995
Feb 2, 202616.6517.4216.6116.7616.76-0.24%274,405
Jan 30, 202616.8017.1616.2416.8016.80-0.65%297,445
Jan 29, 202616.9217.4116.6916.9116.911.93%311,824
Jan 28, 202616.8416.8716.1516.5916.59-1.07%274,868
Jan 27, 202616.4716.7916.4016.7716.772.13%319,703
Jan 26, 202616.6316.9616.1416.4216.42-1.91%567,512
Jan 23, 202617.4817.9616.5916.7416.74-4.83%333,719
Jan 22, 202616.9718.2416.6017.5917.593.65%424,983
Jan 21, 202616.6017.0916.2716.9716.971.50%620,452
Jan 20, 202616.2917.1915.7316.7216.72-0.18%555,251
Jan 16, 202616.6617.1616.5416.7516.750.36%463,529
Jan 15, 202618.0218.0516.6516.6916.69-7.38%355,986
Jan 14, 202617.5118.0217.3218.0218.022.80%454,881
Jan 13, 202617.3417.6116.5317.5317.530.57%290,777
Jan 12, 202617.9518.0516.4517.4317.43-2.90%618,038
Jan 9, 202616.7618.3916.7617.9517.958.39%441,920
Jan 8, 202617.4717.5316.2216.5616.56-3.55%423,359
Jan 7, 202616.4717.3216.2517.1717.176.05%876,479
Jan 6, 202616.0516.3415.8116.1916.190.50%629,401
Jan 5, 202616.4116.5015.6416.1116.11-1.65%406,011
Jan 2, 202616.9717.0016.0816.3816.38-2.67%269,410
Dec 31, 202516.1516.8515.9316.8316.834.40%352,985
Dec 30, 202516.4816.4815.9016.1216.12-2.36%398,225
Dec 29, 202516.7717.0916.4016.5116.51-1.73%356,943
Dec 26, 202517.2717.3016.7116.8016.80-2.72%275,688
Dec 24, 202517.5117.7917.2517.2717.27-1.60%221,411
Dec 23, 202518.1518.4917.4317.5517.55-4.20%378,649
Dec 22, 202517.8718.4717.8318.3218.324.09%630,806
Dec 19, 202517.8018.3817.5017.6017.60-0.23%2,762,914
Dec 18, 202517.6018.5017.4817.6417.64-1.89%441,567
Dec 17, 202518.1019.1017.6917.9817.98-0.94%397,096
Dec 16, 202518.3718.7317.6318.1518.15-1.14%559,497
Dec 15, 202518.7019.1717.9018.3618.36-0.65%934,030
Dec 12, 202518.9719.5818.3218.4818.48-1.96%2,101,133
Dec 11, 202519.2219.6818.5818.8518.85-1.36%350,915
Dec 10, 202518.7119.2418.0819.1119.112.08%438,650
Dec 9, 202518.8719.2518.5018.7218.72-0.90%554,239
Dec 8, 202518.4819.2118.3018.8918.893.79%407,696
Dec 5, 202518.9019.1818.1818.2018.20-2.99%703,696
Dec 4, 202518.1218.9917.7618.7618.763.30%429,964
Dec 3, 202517.3218.2117.0018.1618.165.89%312,067
Dec 2, 202517.4518.0016.8917.1517.15-1.04%464,064
Dec 1, 202518.1618.3917.2817.3317.33-6.63%570,903
Nov 28, 202518.9719.0018.2518.5618.56-2.32%256,603
Nov 26, 202518.4019.0018.1119.0019.002.93%331,124
Nov 25, 202518.9919.2018.3318.4618.46-2.22%1,141,343
Nov 24, 202518.0418.9817.8618.8818.884.66%1,956,594
Nov 21, 202516.1318.1615.8318.0418.0411.50%779,876
Nov 20, 202515.4617.0415.0716.1816.186.59%811,087
Nov 19, 202515.6016.0015.1515.1815.18-2.50%577,719
Nov 18, 202514.9815.8114.6815.5715.573.46%443,482
Nov 17, 202514.7615.4314.6215.0515.051.83%550,244
Nov 14, 202514.2615.1014.2114.7814.783.65%460,297
Nov 13, 202514.9115.2413.9914.2614.26-4.36%423,424
Nov 12, 202514.8115.4014.5914.9114.911.22%630,236
Nov 11, 202513.8015.3613.7014.7314.735.74%946,015
Nov 10, 202514.7815.2813.7413.9313.93-4.85%660,533
Nov 7, 202514.5214.8613.8814.6414.640.48%654,073
Nov 6, 202514.1214.9713.9514.5714.573.04%1,319,425
Nov 5, 202514.7414.8914.0814.1414.14-4.07%509,998
Nov 4, 202515.7916.1114.5014.7414.74-7.76%641,703
Nov 3, 202516.0316.6515.4915.9815.98-1.66%595,099
Oct 31, 202516.4116.9115.9316.2516.25-1.28%538,592
Oct 30, 202515.7616.8115.4216.4616.463.65%457,319
Oct 29, 202517.1417.2515.7915.8815.88-7.08%736,125
Oct 28, 202517.1017.7116.5817.0917.090.53%522,332
Oct 27, 202517.3017.6016.7517.0017.00-0.82%597,055
Oct 24, 202516.9817.4716.8517.1417.141.30%660,677
Oct 23, 202516.4417.0015.9816.9216.922.86%798,308
Oct 22, 202517.0517.2115.7516.4516.45-3.58%967,607
Oct 21, 202516.3117.4116.3117.0617.064.92%978,877
Oct 20, 202517.1617.2914.3116.2616.26-10.90%2,413,795
Oct 17, 202518.3418.7317.9518.2518.25-2.30%377,424
Oct 16, 202518.9719.2418.4518.6818.68-0.69%800,812
Oct 15, 202517.3719.0017.1318.8118.818.67%700,884
Oct 14, 202517.6218.1916.4617.3117.31-6.48%908,217
Oct 13, 202518.5519.7117.4618.5118.514.11%949,652
Oct 10, 202518.4318.4317.4917.7817.78-2.63%386,878