BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
3.860
-0.150 (-3.74%)
At close: Mar 6, 2026, 4:00 PM EST
3.871
+0.010 (0.27%)
After-hours: Mar 6, 2026, 4:06 PM EST
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.96 | 3.96 | 3.69 | 3.83 | - | -4.49% | 164,497 |
| Mar 5, 2026 | 4.07 | 4.14 | 3.97 | 4.01 | 4.01 | -1.47% | 62,078 |
| Mar 4, 2026 | 3.95 | 4.25 | 3.84 | 4.07 | 4.07 | 1.24% | 243,489 |
| Mar 3, 2026 | 4.02 | 4.22 | 3.77 | 4.02 | 4.02 | - | 257,550 |
| Mar 2, 2026 | 3.78 | 4.05 | 3.61 | 4.02 | 4.02 | 5.24% | 310,890 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.74 | 3.82 | 3.82 | -4.50% | 178,689 |
| Feb 26, 2026 | 3.92 | 4.03 | 3.79 | 4.00 | 4.00 | 2.56% | 156,330 |
| Feb 25, 2026 | 3.74 | 3.94 | 3.65 | 3.90 | 3.90 | 6.27% | 221,250 |
| Feb 24, 2026 | 3.73 | 3.85 | 3.60 | 3.67 | 3.67 | -2.39% | 151,207 |
| Feb 23, 2026 | 3.90 | 3.91 | 3.72 | 3.76 | 3.76 | -4.08% | 182,100 |
| Feb 20, 2026 | 4.08 | 4.12 | 3.91 | 3.92 | 3.92 | -5.08% | 146,186 |
| Feb 19, 2026 | 4.02 | 4.15 | 3.95 | 4.13 | 4.13 | 3.51% | 122,179 |
| Feb 18, 2026 | 3.95 | 4.05 | 3.82 | 3.99 | 3.99 | 0.50% | 146,539 |
| Feb 17, 2026 | 4.05 | 4.19 | 3.67 | 3.97 | 3.97 | -2.46% | 332,983 |
| Feb 13, 2026 | 4.08 | 4.21 | 4.02 | 4.07 | 4.07 | -0.61% | 175,435 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.01 | 4.10 | 4.10 | -2.73% | 159,877 |
| Feb 11, 2026 | 4.21 | 4.26 | 4.03 | 4.21 | 4.21 | -0.71% | 274,649 |
| Feb 10, 2026 | 4.23 | 4.42 | 4.19 | 4.24 | 4.24 | -0.47% | 140,847 |
| Feb 9, 2026 | 4.13 | 4.33 | 4.04 | 4.26 | 4.26 | 1.91% | 222,933 |
| Feb 6, 2026 | 4.13 | 4.24 | 4.05 | 4.18 | 4.18 | 0.24% | 195,878 |
| Feb 5, 2026 | 4.12 | 4.20 | 4.05 | 4.17 | 4.17 | -1.18% | 232,450 |
| Feb 4, 2026 | 4.28 | 4.35 | 4.12 | 4.22 | 4.22 | -2.54% | 182,463 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.24 | 4.33 | 4.33 | -3.13% | 178,588 |
| Feb 2, 2026 | 4.30 | 4.50 | 4.20 | 4.47 | 4.47 | 3.95% | 181,307 |
| Jan 30, 2026 | 4.32 | 4.41 | 4.22 | 4.30 | 4.30 | -0.23% | 246,127 |
| Jan 29, 2026 | 4.67 | 4.71 | 4.27 | 4.31 | 4.31 | -7.91% | 369,376 |
| Jan 28, 2026 | 4.94 | 5.16 | 4.54 | 4.68 | 4.68 | -4.29% | 826,745 |
| Jan 27, 2026 | 4.60 | 5.01 | 4.50 | 4.89 | 4.89 | 5.62% | 2,569,358 |
| Jan 26, 2026 | 4.55 | 4.70 | 4.38 | 4.63 | 4.63 | 6.44% | 433,663 |
| Jan 23, 2026 | 4.40 | 4.46 | 4.30 | 4.35 | 4.35 | -1.36% | 192,249 |
| Jan 22, 2026 | 4.26 | 4.56 | 4.22 | 4.41 | 4.41 | 4.75% | 391,614 |
| Jan 21, 2026 | 4.34 | 4.41 | 4.17 | 4.21 | 4.21 | -3.66% | 399,936 |
| Jan 20, 2026 | 4.19 | 4.51 | 4.10 | 4.37 | 4.37 | 1.86% | 636,836 |
| Jan 16, 2026 | 4.50 | 4.53 | 4.12 | 4.29 | 4.29 | -4.45% | 755,607 |
| Jan 15, 2026 | 4.74 | 4.80 | 4.46 | 4.49 | 4.49 | -7.61% | 1,194,062 |
| Jan 14, 2026 | 4.80 | 5.19 | 4.75 | 4.86 | 4.86 | -55.49% | 5,469,384 |
| Jan 13, 2026 | 11.96 | 12.10 | 9.06 | 10.92 | 10.92 | 42.93% | 7,417,629 |
| Jan 12, 2026 | 7.41 | 7.83 | 7.09 | 7.64 | 7.64 | 5.38% | 73,492 |
| Jan 9, 2026 | 7.64 | 7.67 | 7.00 | 7.25 | 7.25 | -0.41% | 47,319 |
| Jan 8, 2026 | 7.21 | 7.67 | 7.00 | 7.28 | 7.28 | 2.10% | 105,638 |
| Jan 7, 2026 | 7.20 | 7.33 | 6.96 | 7.13 | 7.13 | -0.56% | 66,694 |
| Jan 6, 2026 | 7.68 | 8.16 | 6.96 | 7.17 | 7.17 | -6.27% | 125,209 |
| Jan 5, 2026 | 7.23 | 8.15 | 7.22 | 7.65 | 7.65 | 6.69% | 121,207 |
| Jan 2, 2026 | 7.22 | 7.33 | 6.88 | 7.17 | 7.17 | 0.84% | 75,996 |
| Dec 31, 2025 | 7.58 | 7.60 | 7.04 | 7.11 | 7.11 | -6.32% | 78,120 |
| Dec 30, 2025 | 7.10 | 7.77 | 7.04 | 7.59 | 7.59 | 7.66% | 69,337 |
| Dec 29, 2025 | 7.44 | 7.75 | 6.90 | 7.05 | 7.05 | -8.91% | 120,869 |
| Dec 26, 2025 | 8.09 | 8.27 | 7.65 | 7.74 | 7.74 | -4.33% | 38,590 |
| Dec 24, 2025 | 7.49 | 8.34 | 7.31 | 8.09 | 8.09 | 7.15% | 78,745 |
| Dec 23, 2025 | 6.76 | 8.00 | 6.55 | 7.55 | 7.55 | -22.40% | 336,262 |
| Dec 22, 2025 | 9.05 | 9.73 | 8.93 | 9.73 | 9.73 | 8.72% | 21,838 |
| Dec 19, 2025 | 9.01 | 9.27 | 8.95 | 8.95 | 8.95 | -0.67% | 17,966 |
| Dec 18, 2025 | 8.80 | 9.21 | 8.80 | 9.01 | 9.01 | 3.21% | 14,644 |
| Dec 17, 2025 | 8.70 | 9.36 | 8.70 | 8.73 | 8.73 | 0.34% | 25,202 |
| Dec 16, 2025 | 8.70 | 8.93 | 8.55 | 8.70 | 8.70 | -3.06% | 31,032 |
| Dec 15, 2025 | 9.78 | 9.78 | 8.93 | 8.98 | 8.98 | -5.92% | 31,646 |
| Dec 12, 2025 | 10.30 | 10.31 | 9.54 | 9.54 | 9.54 | -7.47% | 54,181 |
| Dec 11, 2025 | 11.31 | 11.31 | 10.00 | 10.31 | 10.31 | -8.84% | 85,024 |
| Dec 10, 2025 | 12.66 | 12.91 | 11.00 | 11.31 | 11.31 | -7.90% | 97,271 |
| Dec 9, 2025 | 12.70 | 13.09 | 11.85 | 12.28 | 12.28 | -2.15% | 65,651 |
| Dec 8, 2025 | 11.62 | 12.69 | 11.50 | 12.55 | 12.55 | 10.18% | 51,195 |
| Dec 5, 2025 | 12.22 | 12.29 | 11.38 | 11.39 | 11.39 | -6.94% | 50,595 |
| Dec 4, 2025 | 12.55 | 12.58 | 11.68 | 12.24 | 12.24 | -3.16% | 54,397 |
| Dec 3, 2025 | 10.15 | 13.00 | 10.15 | 12.64 | 12.64 | 26.40% | 168,823 |
| Dec 2, 2025 | 9.81 | 10.01 | 9.68 | 10.00 | 10.00 | 3.73% | 14,126 |
| Dec 1, 2025 | 9.25 | 9.89 | 9.25 | 9.64 | 9.64 | -0.92% | 22,034 |
| Nov 28, 2025 | 10.44 | 10.52 | 9.45 | 9.73 | 9.73 | -5.44% | 55,115 |
| Nov 26, 2025 | 9.95 | 10.48 | 9.75 | 10.29 | 10.29 | 6.63% | 52,545 |
| Nov 25, 2025 | 8.63 | 9.94 | 8.60 | 9.65 | 9.65 | 13.53% | 60,403 |
| Nov 24, 2025 | 8.43 | 8.80 | 8.01 | 8.50 | 8.50 | 6.25% | 71,798 |
| Nov 21, 2025 | 7.29 | 8.28 | 7.10 | 8.00 | 8.00 | 13.96% | 38,486 |
| Nov 20, 2025 | 7.48 | 7.70 | 6.93 | 7.02 | 7.02 | -0.57% | 27,338 |
| Nov 19, 2025 | 7.68 | 7.76 | 7.06 | 7.06 | 7.06 | -8.19% | 47,445 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.58 | 7.69 | 7.69 | -4.71% | 45,256 |
| Nov 17, 2025 | 9.05 | 9.33 | 8.07 | 8.07 | 8.07 | -11.95% | 60,717 |
| Nov 14, 2025 | 9.64 | 9.81 | 9.11 | 9.17 | 9.17 | -5.90% | 38,884 |
| Nov 13, 2025 | 9.90 | 10.18 | 9.43 | 9.74 | 9.74 | -3.66% | 58,456 |
| Nov 12, 2025 | 10.39 | 10.63 | 10.03 | 10.11 | 10.11 | -4.08% | 30,005 |
| Nov 11, 2025 | 10.87 | 10.99 | 10.43 | 10.54 | 10.54 | -5.13% | 33,593 |
| Nov 10, 2025 | 11.31 | 11.54 | 10.80 | 11.11 | 11.11 | -1.77% | 22,246 |
| Nov 7, 2025 | 9.94 | 11.55 | 9.94 | 11.31 | 11.31 | 15.06% | 74,416 |
| Nov 6, 2025 | 10.22 | 10.22 | 9.82 | 9.83 | 9.83 | -3.82% | 13,578 |
| Nov 5, 2025 | 10.41 | 10.41 | 10.06 | 10.22 | 10.22 | 1.39% | 17,011 |
| Nov 4, 2025 | 9.94 | 10.57 | 9.67 | 10.08 | 10.08 | 0.80% | 40,206 |
| Nov 3, 2025 | 10.85 | 10.95 | 9.78 | 10.00 | 10.00 | -9.09% | 71,760 |
| Oct 31, 2025 | 11.36 | 11.58 | 10.81 | 11.00 | 11.00 | -3.17% | 40,332 |
| Oct 30, 2025 | 12.21 | 13.43 | 11.30 | 11.36 | 11.36 | -8.68% | 58,397 |
| Oct 29, 2025 | 13.38 | 13.38 | 12.43 | 12.44 | 12.44 | -6.75% | 57,206 |
| Oct 28, 2025 | 13.43 | 13.80 | 13.20 | 13.34 | 13.34 | -0.60% | 36,457 |
| Oct 27, 2025 | 13.78 | 13.90 | 13.27 | 13.42 | 13.42 | -2.68% | 53,252 |
| Oct 24, 2025 | 13.18 | 13.90 | 12.66 | 13.79 | 13.79 | 4.95% | 82,430 |
| Oct 23, 2025 | 12.02 | 13.60 | 11.90 | 13.14 | 13.14 | 9.05% | 106,364 |
| Oct 22, 2025 | 12.90 | 13.16 | 11.75 | 12.05 | 12.05 | -5.64% | 166,748 |
| Oct 21, 2025 | 12.90 | 14.68 | 12.31 | 12.77 | 12.77 | 5.19% | 478,714 |
| Oct 20, 2025 | 12.00 | 12.35 | 11.87 | 12.14 | 12.14 | 2.45% | 47,551 |
| Oct 17, 2025 | 12.32 | 12.32 | 11.66 | 11.85 | 11.85 | -3.81% | 46,808 |
| Oct 16, 2025 | 11.94 | 12.76 | 11.80 | 12.32 | 12.32 | 5.12% | 54,867 |
| Oct 15, 2025 | 11.43 | 11.78 | 11.27 | 11.72 | 11.72 | 2.63% | 56,537 |
| Oct 14, 2025 | 11.20 | 11.68 | 10.76 | 11.42 | 11.42 | 1.20% | 57,742 |
| Oct 13, 2025 | 12.40 | 12.53 | 11.19 | 11.29 | 11.29 | -8.99% | 127,919 |