Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
18.20
-0.56 (-2.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bicara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.90 | 19.18 | 18.18 | 18.20 | 18.20 | -2.99% | 702,256 |
| Dec 4, 2025 | 18.12 | 18.99 | 17.76 | 18.76 | 18.76 | 3.30% | 428,686 |
| Dec 3, 2025 | 17.32 | 18.21 | 17.00 | 18.16 | 18.16 | 5.89% | 311,878 |
| Dec 2, 2025 | 17.45 | 18.00 | 16.89 | 17.15 | 17.15 | -1.04% | 464,064 |
| Dec 1, 2025 | 18.16 | 18.39 | 17.28 | 17.33 | 17.33 | -6.63% | 570,903 |
| Nov 28, 2025 | 18.97 | 19.00 | 18.25 | 18.56 | 18.56 | -2.32% | 256,603 |
| Nov 26, 2025 | 18.40 | 19.00 | 18.11 | 19.00 | 19.00 | 2.93% | 331,124 |
| Nov 25, 2025 | 18.99 | 19.20 | 18.33 | 18.46 | 18.46 | -2.22% | 1,141,343 |
| Nov 24, 2025 | 18.04 | 18.98 | 17.86 | 18.88 | 18.88 | 4.66% | 1,956,594 |
| Nov 21, 2025 | 16.13 | 18.16 | 15.83 | 18.04 | 18.04 | 11.50% | 779,876 |
| Nov 20, 2025 | 15.46 | 17.04 | 15.07 | 16.18 | 16.18 | 6.59% | 811,087 |
| Nov 19, 2025 | 15.60 | 16.00 | 15.15 | 15.18 | 15.18 | -2.50% | 577,719 |
| Nov 18, 2025 | 14.98 | 15.81 | 14.68 | 15.57 | 15.57 | 3.46% | 443,482 |
| Nov 17, 2025 | 14.76 | 15.43 | 14.62 | 15.05 | 15.05 | 1.83% | 550,244 |
| Nov 14, 2025 | 14.26 | 15.10 | 14.21 | 14.78 | 14.78 | 3.65% | 460,297 |
| Nov 13, 2025 | 14.91 | 15.24 | 13.99 | 14.26 | 14.26 | -4.36% | 423,424 |
| Nov 12, 2025 | 14.81 | 15.40 | 14.59 | 14.91 | 14.91 | 1.22% | 630,236 |
| Nov 11, 2025 | 13.80 | 15.36 | 13.70 | 14.73 | 14.73 | 5.74% | 946,015 |
| Nov 10, 2025 | 14.78 | 15.28 | 13.74 | 13.93 | 13.93 | -4.85% | 660,533 |
| Nov 7, 2025 | 14.52 | 14.86 | 13.88 | 14.64 | 14.64 | 0.48% | 654,073 |
| Nov 6, 2025 | 14.12 | 14.97 | 13.95 | 14.57 | 14.57 | 3.04% | 1,319,425 |
| Nov 5, 2025 | 14.74 | 14.89 | 14.08 | 14.14 | 14.14 | -4.07% | 509,998 |
| Nov 4, 2025 | 15.79 | 16.11 | 14.50 | 14.74 | 14.74 | -7.76% | 641,703 |
| Nov 3, 2025 | 16.03 | 16.65 | 15.49 | 15.98 | 15.98 | -1.66% | 595,099 |
| Oct 31, 2025 | 16.41 | 16.91 | 15.93 | 16.25 | 16.25 | -1.28% | 538,592 |
| Oct 30, 2025 | 15.76 | 16.81 | 15.42 | 16.46 | 16.46 | 3.65% | 457,319 |
| Oct 29, 2025 | 17.14 | 17.25 | 15.79 | 15.88 | 15.88 | -7.08% | 736,125 |
| Oct 28, 2025 | 17.10 | 17.71 | 16.58 | 17.09 | 17.09 | 0.53% | 522,332 |
| Oct 27, 2025 | 17.30 | 17.60 | 16.75 | 17.00 | 17.00 | -0.82% | 597,055 |
| Oct 24, 2025 | 16.98 | 17.47 | 16.85 | 17.14 | 17.14 | 1.30% | 660,677 |
| Oct 23, 2025 | 16.44 | 17.00 | 15.98 | 16.92 | 16.92 | 2.86% | 798,308 |
| Oct 22, 2025 | 17.05 | 17.21 | 15.75 | 16.45 | 16.45 | -3.58% | 967,607 |
| Oct 21, 2025 | 16.31 | 17.41 | 16.31 | 17.06 | 17.06 | 4.92% | 978,877 |
| Oct 20, 2025 | 17.16 | 17.29 | 14.31 | 16.26 | 16.26 | -10.90% | 2,413,795 |
| Oct 17, 2025 | 18.34 | 18.73 | 17.95 | 18.25 | 18.25 | -2.30% | 377,424 |
| Oct 16, 2025 | 18.97 | 19.24 | 18.45 | 18.68 | 18.68 | -0.69% | 800,812 |
| Oct 15, 2025 | 17.37 | 19.00 | 17.13 | 18.81 | 18.81 | 8.67% | 700,884 |
| Oct 14, 2025 | 17.62 | 18.19 | 16.46 | 17.31 | 17.31 | -6.48% | 908,217 |
| Oct 13, 2025 | 18.55 | 19.71 | 17.46 | 18.51 | 18.51 | 4.11% | 949,652 |
| Oct 10, 2025 | 18.43 | 18.43 | 17.49 | 17.78 | 17.78 | -2.63% | 386,878 |
| Oct 9, 2025 | 17.89 | 18.49 | 17.77 | 18.26 | 18.26 | 1.44% | 476,056 |
| Oct 8, 2025 | 18.17 | 18.39 | 17.67 | 18.00 | 18.00 | -0.94% | 514,631 |
| Oct 7, 2025 | 18.00 | 18.43 | 17.67 | 18.17 | 18.17 | 0.78% | 611,038 |
| Oct 6, 2025 | 17.04 | 18.26 | 16.69 | 18.03 | 18.03 | 5.81% | 825,981 |
| Oct 3, 2025 | 16.71 | 17.85 | 16.42 | 17.04 | 17.04 | 1.97% | 429,204 |
| Oct 2, 2025 | 16.64 | 17.18 | 16.46 | 16.71 | 16.71 | 0.60% | 685,255 |
| Oct 1, 2025 | 15.69 | 17.38 | 15.55 | 16.61 | 16.61 | 5.19% | 776,760 |
| Sep 30, 2025 | 13.73 | 15.83 | 13.59 | 15.79 | 15.79 | 13.84% | 956,178 |
| Sep 29, 2025 | 12.08 | 15.30 | 11.81 | 13.87 | 13.87 | 18.45% | 2,201,083 |
| Sep 26, 2025 | 10.68 | 12.19 | 10.48 | 11.71 | 11.71 | 9.44% | 756,816 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.60 | 10.70 | 10.70 | -4.38% | 368,754 |
| Sep 24, 2025 | 10.56 | 11.46 | 10.51 | 11.19 | 11.19 | 6.57% | 735,631 |
| Sep 23, 2025 | 10.78 | 10.84 | 10.45 | 10.50 | 10.50 | -2.33% | 296,735 |
| Sep 22, 2025 | 10.46 | 10.89 | 10.30 | 10.75 | 10.75 | 2.97% | 263,145 |
| Sep 19, 2025 | 10.95 | 10.95 | 10.30 | 10.44 | 10.44 | -5.61% | 1,312,633 |
| Sep 18, 2025 | 11.01 | 11.26 | 10.93 | 11.06 | 11.06 | 0.82% | 334,195 |
| Sep 17, 2025 | 11.30 | 11.55 | 10.81 | 10.97 | 10.97 | -2.49% | 262,534 |
| Sep 16, 2025 | 11.37 | 11.65 | 11.19 | 11.25 | 11.25 | -1.14% | 225,284 |
| Sep 15, 2025 | 11.70 | 11.79 | 11.33 | 11.38 | 11.38 | -2.07% | 284,445 |
| Sep 12, 2025 | 11.98 | 12.10 | 11.61 | 11.62 | 11.62 | -3.01% | 172,780 |
| Sep 11, 2025 | 11.90 | 12.09 | 11.58 | 11.98 | 11.98 | 0.42% | 218,964 |
| Sep 10, 2025 | 12.45 | 12.48 | 11.91 | 11.93 | 11.93 | -4.25% | 311,171 |
| Sep 9, 2025 | 12.28 | 12.55 | 12.13 | 12.46 | 12.46 | 1.38% | 178,291 |
| Sep 8, 2025 | 12.12 | 12.39 | 11.89 | 12.29 | 12.29 | 1.91% | 436,720 |
| Sep 5, 2025 | 12.10 | 12.33 | 11.70 | 12.06 | 12.06 | - | 359,671 |
| Sep 4, 2025 | 11.98 | 12.13 | 11.57 | 12.06 | 12.06 | 0.50% | 199,255 |
| Sep 3, 2025 | 11.81 | 12.19 | 11.58 | 12.00 | 12.00 | 0.84% | 291,560 |
| Sep 2, 2025 | 11.88 | 12.02 | 11.48 | 11.90 | 11.90 | -0.34% | 378,840 |
| Aug 29, 2025 | 11.93 | 12.01 | 11.60 | 11.94 | 11.94 | 0.25% | 189,264 |
| Aug 28, 2025 | 12.23 | 12.30 | 11.87 | 11.91 | 11.91 | -0.92% | 244,362 |
| Aug 27, 2025 | 11.99 | 12.25 | 11.97 | 12.02 | 12.02 | -0.17% | 321,407 |
| Aug 26, 2025 | 11.36 | 12.13 | 11.36 | 12.04 | 12.04 | 6.36% | 332,424 |
| Aug 25, 2025 | 11.81 | 11.84 | 11.22 | 11.32 | 11.32 | -4.39% | 140,218 |
| Aug 22, 2025 | 11.63 | 12.23 | 11.53 | 11.84 | 11.84 | 1.81% | 267,843 |
| Aug 21, 2025 | 10.86 | 11.72 | 10.64 | 11.63 | 11.63 | 6.11% | 351,611 |
| Aug 20, 2025 | 11.44 | 11.47 | 10.79 | 10.96 | 10.96 | -4.78% | 541,227 |
| Aug 19, 2025 | 11.78 | 11.85 | 11.32 | 11.51 | 11.51 | 0.35% | 227,636 |
| Aug 18, 2025 | 11.67 | 11.96 | 11.46 | 11.47 | 11.47 | -1.46% | 172,846 |
| Aug 15, 2025 | 11.54 | 11.69 | 11.20 | 11.64 | 11.64 | 2.02% | 184,203 |
| Aug 14, 2025 | 11.11 | 11.55 | 10.85 | 11.41 | 11.41 | 0.71% | 378,129 |
| Aug 13, 2025 | 10.63 | 11.45 | 10.58 | 11.33 | 11.33 | 8.21% | 275,938 |
| Aug 12, 2025 | 9.73 | 10.77 | 9.67 | 10.47 | 10.47 | 4.80% | 471,292 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.57 | 9.99 | 9.99 | -2.06% | 300,019 |
| Aug 8, 2025 | 10.26 | 10.31 | 9.91 | 10.20 | 10.20 | - | 194,114 |
| Aug 7, 2025 | 10.41 | 10.41 | 9.83 | 10.20 | 10.20 | -2.30% | 238,403 |
| Aug 6, 2025 | 11.31 | 11.51 | 10.22 | 10.44 | 10.44 | -8.10% | 259,998 |
| Aug 5, 2025 | 11.37 | 11.41 | 11.03 | 11.36 | 11.36 | 2.16% | 243,508 |
| Aug 4, 2025 | 10.58 | 11.13 | 10.40 | 11.12 | 11.12 | 5.60% | 541,413 |
| Aug 1, 2025 | 10.90 | 11.17 | 10.50 | 10.53 | 10.53 | -5.22% | 409,868 |
| Jul 31, 2025 | 11.50 | 11.85 | 11.09 | 11.11 | 11.11 | -4.22% | 387,221 |
| Jul 30, 2025 | 11.64 | 11.94 | 11.29 | 11.60 | 11.60 | 0.96% | 271,282 |
| Jul 29, 2025 | 11.86 | 11.86 | 11.29 | 11.49 | 11.49 | -2.71% | 244,650 |
| Jul 28, 2025 | 11.86 | 11.94 | 11.63 | 11.81 | 11.81 | 0.51% | 225,345 |
| Jul 25, 2025 | 11.90 | 12.01 | 11.69 | 11.75 | 11.75 | -1.51% | 204,552 |
| Jul 24, 2025 | 11.70 | 12.03 | 11.54 | 11.93 | 11.93 | 1.19% | 250,338 |
| Jul 23, 2025 | 11.55 | 12.06 | 11.41 | 11.79 | 11.79 | 2.97% | 272,481 |
| Jul 22, 2025 | 11.26 | 11.52 | 11.19 | 11.45 | 11.45 | 1.87% | 196,375 |
| Jul 21, 2025 | 10.94 | 11.41 | 10.94 | 11.24 | 11.24 | 2.84% | 274,533 |
| Jul 18, 2025 | 11.61 | 11.84 | 10.87 | 10.93 | 10.93 | -6.18% | 345,269 |
| Jul 17, 2025 | 10.81 | 12.13 | 10.81 | 11.65 | 11.65 | 7.97% | 564,038 |