Skip to main content
Bicara Therapeutics Inc. (BCAX)
NASDAQ: BCAX · Real-Time Price · USD
21.92
-0.55 (-2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
21.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Bicara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5122.7621.8221.9221.92-2.47%262,915
Apr 27, 202622.5423.2922.2222.4822.48-0.77%292,810
Apr 24, 202622.7622.9722.2222.6522.65-0.83%343,267
Apr 23, 202623.5723.9922.6622.8422.84-3.34%466,707
Apr 22, 202623.2823.6622.9623.6323.632.25%603,440
Apr 21, 202623.1823.5522.5323.1123.11-1.53%613,823
Apr 20, 202623.7423.9123.3523.4723.47-2.25%353,173
Apr 17, 202624.2524.2523.7424.0124.010.33%466,933
Apr 16, 202623.3123.9423.1123.9323.930.89%387,354
Apr 15, 202622.9824.0022.5423.7223.723.22%736,825
Apr 14, 202622.3723.1622.1622.9822.983.79%823,403
Apr 13, 202621.2422.2621.0922.1422.144.83%429,698
Apr 10, 202622.0022.0021.0821.1221.12-3.91%483,566
Apr 9, 202621.4322.0121.2021.9821.981.71%653,936
Apr 8, 202621.7321.9920.9921.6121.611.50%340,568
Apr 7, 202620.9821.9220.5721.2921.292.11%797,805
Apr 6, 202621.5821.6320.6220.8520.85-2.89%552,050
Apr 2, 202620.2021.5019.9221.4721.474.73%919,780
Apr 1, 202619.9821.0519.7820.5020.503.07%678,676
Mar 31, 202619.4120.0618.9019.8919.894.46%996,227
Mar 30, 202619.1319.4217.6319.0419.043.65%971,429
Mar 27, 202618.6519.0018.0518.3718.37-2.91%586,848
Mar 26, 202618.5719.1218.3018.9218.921.28%414,188
Mar 25, 202618.5519.5018.3618.6818.682.86%364,768
Mar 24, 202618.1318.5517.6818.1618.16-1.25%448,878
Mar 23, 202618.6018.9318.0618.3918.39-0.11%337,886
Mar 20, 202618.7219.5017.9118.4118.41-2.02%1,177,906
Mar 19, 202618.2718.9517.8818.7918.792.06%477,121
Mar 18, 202619.1919.2018.1918.4118.41-4.71%455,231
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%390,013
Mar 10, 202619.7520.1219.3620.0620.061.83%901,746
Mar 9, 202618.2719.7517.6219.7019.706.66%1,000,371
Mar 6, 202618.2518.9218.0218.4718.47-0.16%471,766
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