Skip to main content
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
26.87
+0.53 (2.01%)
At close: Jun 26, 2026, 4:00 PM EDT
26.87
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:35 PM EDT

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3027.0026.0226.8726.872.01%4,532,880
Jun 25, 202626.0327.9825.2126.3426.342.73%1,216,612
Jun 24, 202625.0026.2924.1825.6425.642.56%851,723
Jun 23, 202624.2725.8424.0125.0025.001.83%717,330
Jun 22, 202623.5224.6023.2824.5524.555.68%831,569
Jun 18, 202623.3423.7622.6223.2323.231.35%1,934,590
Jun 17, 202622.2223.1221.8722.9222.924.42%609,624
Jun 16, 202621.5122.3020.7821.9521.951.81%386,253
Jun 15, 202621.9322.2621.3021.5621.56-0.60%375,450
Jun 12, 202621.2522.1621.2421.6921.691.93%418,875
Jun 11, 202620.3821.3820.0821.2821.285.29%567,165
Jun 10, 202620.5821.3319.9320.2120.21-1.70%667,012
Jun 9, 202620.4020.8319.8120.5620.562.29%619,084
Jun 8, 202620.5520.5519.6720.1020.100.50%478,295
Jun 5, 202620.2820.4219.9520.0020.00-2.01%356,197
Jun 4, 202620.1120.7619.9420.4120.412.05%298,177
Jun 3, 202619.6320.2619.0920.0020.001.83%548,319
Jun 2, 202620.4720.6219.5119.6419.64-4.75%669,224
Jun 1, 202621.7321.7520.4320.6220.62-5.20%740,345
May 29, 202621.6321.9921.3321.7521.75-348,672
May 28, 202621.5821.8621.0821.7521.750.79%699,114
May 27, 202622.0122.8221.5521.5821.58-1.82%309,610
May 26, 202621.8222.5021.2021.9821.981.38%555,042
May 22, 202620.8421.9620.5421.6821.684.03%365,780
May 21, 202620.2521.2720.1820.8420.842.01%429,537
May 20, 202620.2120.8020.1220.4320.432.00%375,528
May 19, 202619.1820.1218.6220.0320.033.84%429,827
May 18, 202620.9220.9219.2019.2919.29-4.65%571,811
May 15, 202620.3120.6619.8720.2320.23-2.03%552,931
May 14, 202621.1621.1920.0020.6520.65-1.62%1,294,913
May 13, 202622.3622.4020.9620.9920.99-6.21%1,364,799
May 12, 202622.9322.9421.8222.3822.38-2.36%352,854
May 11, 202622.4923.7821.9122.9222.921.51%656,927
May 8, 202623.0723.4822.4722.5822.58-2.21%377,373
May 7, 202623.8023.8022.6023.0923.09-2.90%345,252
May 6, 202623.2423.8022.8223.7823.782.68%325,001
May 5, 202622.9723.1922.2123.1623.161.94%486,496
May 4, 202621.6322.9721.6322.7222.724.85%301,988
May 1, 202621.6022.4621.3721.6721.670.42%297,745
Apr 30, 202621.2721.8421.0721.5821.581.41%432,352
Apr 29, 202621.5421.8321.1221.2821.28-2.92%394,726
Apr 28, 202622.5122.7621.8221.9221.92-2.47%262,915
Apr 27, 202622.5423.2922.2222.4822.48-0.77%292,910
Apr 24, 202622.7622.9722.2222.6522.65-0.83%359,366
Apr 23, 202623.5723.9922.6622.8422.84-3.34%467,042
Apr 22, 202623.2823.6622.9623.6323.632.25%603,440
Apr 21, 202623.1823.5522.5323.1123.11-1.53%613,935
Apr 20, 202623.7423.9123.3523.4723.47-2.25%353,573
Apr 17, 202624.2524.2523.7424.0124.010.33%467,163
Apr 16, 202623.3123.9423.1123.9323.930.89%387,361
Apr 15, 202622.9824.0022.5423.7223.723.22%736,825
Apr 14, 202622.3723.1622.1622.9822.983.79%823,622
Apr 13, 202621.2422.2621.0922.1422.144.83%429,699
Apr 10, 202622.0022.0021.0821.1221.12-3.91%483,571
Apr 9, 202621.4322.0121.2021.9821.981.71%654,102
Apr 8, 202621.7321.9920.9921.6121.611.50%340,568
Apr 7, 202620.9821.9220.5721.2921.292.11%798,144
Apr 6, 202621.5821.6320.6220.8520.85-2.89%552,050
Apr 2, 202620.2021.5019.9221.4721.474.73%919,828
Apr 1, 202619.9821.0519.7820.5020.503.07%679,008
Mar 31, 202619.4120.0618.9019.8919.894.46%1,004,288
Mar 30, 202619.1319.4217.6319.0419.043.65%971,478
Mar 27, 202618.6519.0018.0518.3718.37-2.91%588,916
Mar 26, 202618.5719.1218.3018.9218.921.28%414,195
Mar 25, 202618.5519.5018.3618.6818.682.86%364,879
Mar 24, 202618.1318.5517.6818.1618.16-1.25%448,878
Mar 23, 202618.6018.9318.0618.3918.39-0.11%338,014
Mar 20, 202618.7219.5017.9118.4118.41-2.02%1,190,899
Mar 19, 202618.2718.9517.8818.7918.792.06%477,679
Mar 18, 202619.1919.2018.1918.4118.41-4.71%455,233
Mar 17, 202619.3019.5018.7719.3219.32-0.41%243,139
Mar 16, 202619.3420.0219.2119.4019.401.09%648,421
Mar 13, 202619.4119.9018.3519.1919.19-0.10%348,327
Mar 12, 202619.6919.8819.0819.2119.21-3.47%451,238
Mar 11, 202619.9720.2519.6919.9019.90-0.80%390,018
Mar 10, 202619.7520.1219.3620.0620.061.83%901,746
Mar 9, 202618.2719.7517.6219.7019.706.66%1,000,376
Mar 6, 202618.2518.9218.0218.4718.47-0.16%471,766
Mar 5, 202618.3818.8217.7118.5018.50-0.22%950,212
Mar 4, 202617.9218.7716.9318.5418.543.46%786,374
Mar 3, 202617.9718.5017.1517.9217.921.88%565,146
Mar 2, 202616.2117.6216.1217.5917.594.83%422,173
Feb 27, 202616.8016.9716.2116.7816.78-0.12%682,454
Feb 26, 202617.3517.4016.3416.8016.80-4.05%641,192
Feb 25, 202618.1118.1417.0117.5117.517.82%1,712,563
Feb 24, 202616.4916.6616.2016.2416.24-0.98%221,509
Feb 23, 202615.4617.0215.1316.4016.405.94%614,564
Feb 20, 202615.3916.6815.3915.4815.480.39%1,183,264
Feb 19, 202614.4415.4814.1515.4215.426.42%448,596
Feb 18, 202614.0714.5413.9314.4914.492.91%365,136
Feb 17, 202614.1514.4513.7514.0814.08-0.91%395,115
Feb 13, 202614.2214.7814.0314.2114.211.07%250,324
Feb 12, 202614.7115.0613.8014.0614.06-5.00%395,805
Feb 11, 202614.9915.5014.2914.8014.80-1.14%207,842
Feb 10, 202615.0115.4414.8314.9714.97-0.13%256,914
Feb 9, 202615.3315.3614.6814.9914.99-2.41%318,352
Feb 6, 202615.5316.0014.9015.3615.361.72%408,723
Feb 5, 202616.1416.4915.0215.1015.10-7.76%461,394
Feb 4, 202617.1717.3516.0816.3716.37-3.76%367,605
Feb 3, 202616.8117.7416.6817.0117.011.49%370,995