NASDAQ : BCAX
Bicara Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 9.13 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 604.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bicara Therapeutics Inc. (BCAX) closed at 7.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.06 | 9.17 | 7.87 | 7.93 | 2,481,594 | -13.14% |
| 2026-10-30 | 9.38 | 9.38 | 8.36 | 9.13 | 4,195,966 | -6.17% |
| 2026-10-29 | 9.79 | 10.19 | 9.35 | 9.73 | 3,197,673 | -0.31% |
| 2026-10-28 | 17.37 | 17.57 | 8.9 | 9.76 | 15,424,996 | -44.16% |
| 2026-10-27 | 16.91 | 17.59 | 16.6 | 17.48 | 609,331 | +3.49% |
| 2026-10-26 | 16.98 | 17.67 | 16.44 | 16.89 | 1,051,905 | -1.05% |
| 2026-10-23 | 17.53 | 17.85 | 16.98 | 17.07 | 730,162 | -3.07% |
| 2026-10-22 | 17.92 | 18.07 | 17.15 | 17.61 | 816,936 | -1.68% |
| 2026-10-21 | 18.31 | 18.78 | 17.9 | 17.91 | 656,718 | -2.40% |
| 2026-10-20 | 17.79 | 18.645 | 17.31 | 18.35 | 493,417 | +5.04% |
| 2026-10-19 | 16.92 | 17.6 | 16.6 | 17.47 | 865,419 | +4.11% |
| 2026-10-16 | 17.6 | 17.78 | 16.69 | 16.78 | 820,018 | -4.77% |
| 2026-10-15 | 17.51 | 17.95 | 17.25 | 17.62 | 662,062 | +1.61% |
| 2026-10-14 | 17.23 | 17.68 | 17.11 | 17.34 | 1,428,697 | +0.00% |
| 2026-10-13 | 17.29 | 17.61 | 17.01 | 17.34 | 1,267,253 | +0.06% |
| 2026-10-12 | 17.46 | 17.99 | 17.11 | 17.33 | 659,114 | -0.97% |
| 2026-10-09 | 17.19 | 17.82 | 16.88 | 17.5 | 715,974 | +1.39% |
| 2026-10-08 | 16.32 | 17.33 | 15.85 | 17.26 | 1,253,643 | +5.12% |
| 2026-10-07 | 16.44 | 17.11 | 16.246 | 16.42 | 915,595 | -0.85% |
| 2026-10-06 | 17.43 | 17.52 | 16.31 | 16.56 | 981,197 | -4.22% |
| 2026-10-05 | 17.63 | 19.12 | 17.13 | 17.29 | 640,748 | -1.93% |
| 2026-10-02 | 18.5 | 18.958 | 17.56 | 17.63 | 763,073 | -3.13% |
| 2026-10-01 | 18.61 | 19.23 | 18.12 | 18.2 | 698,047 | -2.20% |
| 2026-09-30 | 18.71 | 18.95 | 18.385 | 18.61 | 905,369 | +0.27% |
| 2026-09-29 | 18.88 | 19.39 | 18.51 | 18.56 | 599,779 | -1.28% |
| 2026-09-28 | 19.21 | 19.26 | 18.59 | 18.8 | 775,256 | -2.13% |
| 2026-09-25 | 19.86 | 19.89 | 19.17 | 19.21 | 662,512 | -2.88% |
| 2026-09-24 | 20.43 | 20.84 | 19.33 | 19.78 | 1,374,225 | -3.44% |
| 2026-09-23 | 22.78 | 23.115 | 20.48 | 20.485 | 954,770 | -10.07% |
| 2026-09-22 | 22.31 | 22.91 | 22.225 | 22.78 | 622,174 | +3.50% |
| 2026-09-21 | 23.06 | 23.34 | 21.95 | 22.01 | 315,354 | -2.78% |
| 2026-09-18 | 22.66 | 22.855 | 22.26 | 22.64 | 934,228 | +0.22% |
| 2026-09-17 | 22.4 | 22.98 | 22.375 | 22.59 | 491,969 | +2.68% |
| 2026-09-16 | 22.74 | 23.25 | 21.86 | 22 | 798,331 | -2.96% |
| 2026-09-15 | 23.11 | 23.11 | 22.465 | 22.67 | 706,494 | -2.28% |
| 2026-09-14 | 22.88 | 23.618 | 22.51 | 23.2 | 426,345 | +1.71% |
| 2026-09-11 | 23.29 | 24.23 | 22.4 | 22.81 | 471,459 | -1.26% |
| 2026-09-10 | 23.31 | 23.625 | 22.5 | 23.1 | 644,777 | -2.28% |
| 2026-09-09 | 23.37 | 23.98 | 23.095 | 23.64 | 550,207 | -0.30% |
| 2026-09-08 | 22.64 | 23.98 | 22.26 | 23.71 | 709,965 | +2.33% |
| 2026-09-04 | 23.09 | 23.465 | 22.846 | 23.17 | 296,877 | -0.73% |
| 2026-09-03 | 23.72 | 24.21 | 22.85 | 23.34 | 259,736 | -0.93% |
| 2026-09-02 | 23.64 | 24.35 | 22.82 | 23.56 | 518,792 | +0.60% |
| 2026-09-01 | 22.86 | 23.47 | 22.625 | 23.42 | 429,859 | +1.30% |
| 2026-08-31 | 23.35 | 23.505 | 22.61 | 23.12 | 511,965 | -1.32% |
| 2026-08-28 | 24.45 | 24.585 | 23.36 | 23.43 | 524,742 | -5.64% |
| 2026-08-27 | 24.78 | 25.235 | 24.26 | 24.83 | 445,006 | +0.40% |
| 2026-08-26 | 24.53 | 24.87 | 24.03 | 24.73 | 423,820 | +0.61% |
| 2026-08-25 | 23.94 | 24.94 | 23.91 | 24.58 | 410,310 | +4.24% |
| 2026-08-24 | 23.63 | 24.235 | 22.94 | 23.58 | 669,731 | -1.34% |
| 2026-08-21 | 24.73 | 25.555 | 23.77 | 23.9 | 496,353 | -2.01% |
| 2026-08-20 | 25.44 | 25.788 | 24.27 | 24.39 | 448,986 | -5.68% |
| 2026-08-19 | 26.09 | 26.95 | 25.04 | 25.86 | 670,444 | +3.77% |
| 2026-08-18 | 24.71 | 25.45 | 24.47 | 24.92 | 446,133 | -0.08% |
| 2026-08-17 | 24.28 | 25 | 24.126 | 24.94 | 434,687 | +2.72% |
| 2026-08-14 | 23.51 | 24.973 | 23.27 | 24.28 | 479,906 | +2.75% |
| 2026-08-13 | 24.89 | 24.93 | 23.33 | 23.63 | 751,521 | -4.06% |
| 2026-08-12 | 24 | 25.14 | 23.88 | 24.63 | 810,300 | +3.66% |
| 2026-08-11 | 22.8 | 26.915 | 22.8 | 23.76 | 1,716,283 | -14.32% |
| 2026-08-10 | 27.83 | 28.4 | 27.068 | 27.73 | 949,332 | -1.18% |
| 2026-08-07 | 27.9 | 28.43 | 26.9 | 28.06 | 570,569 | +2.00% |
| 2026-08-06 | 26.11 | 27.68 | 26.06 | 27.51 | 704,023 | +6.26% |
| 2026-08-05 | 26.31 | 26.62 | 25.34 | 25.89 | 818,323 | -0.80% |
| 2026-08-04 | 26.24 | 26.87 | 25.8 | 26.1 | 815,071 | +1.40% |
| 2026-08-03 | 26.85 | 26.85 | 25.7 | 25.74 | 398,978 | -5.02% |
| 2026-07-31 | 26.62 | 27.12 | 25.35 | 27.1 | 690,168 | +3.16% |
| 2026-07-30 | 26 | 26.89 | 25.84 | 26.27 | 826,581 | +1.47% |
| 2026-07-29 | 26.88 | 27.04 | 25.81 | 25.89 | 509,360 | -3.68% |
| 2026-07-28 | 27.62 | 28.9 | 26.46 | 26.88 | 489,918 | -3.34% |
| 2026-07-27 | 27.36 | 28.92 | 27.36 | 27.81 | 499,475 | +2.92% |
| 2026-07-24 | 27.73 | 28.22 | 26.685 | 27.02 | 481,657 | -2.56% |
| 2026-07-23 | 27.55 | 28.33 | 26.955 | 27.73 | 357,449 | -0.82% |
| 2026-07-22 | 27.84 | 28.283 | 27.4 | 27.96 | 385,599 | -0.67% |
| 2026-07-21 | 27.18 | 28.315 | 26.68 | 28.15 | 289,428 | +3.68% |
| 2026-07-20 | 27.77 | 28.07 | 27.1 | 27.15 | 287,311 | -2.20% |
| 2026-07-17 | 27.6 | 28.24 | 26.64 | 27.76 | 471,677 | +0.58% |
| 2026-07-16 | 28.06 | 28.775 | 26.86 | 27.6 | 445,092 | -1.83% |
| 2026-07-15 | 28 | 28.285 | 27.51 | 28.115 | 258,745 | +0.05% |
| 2026-07-14 | 28.3 | 28.52 | 27.7 | 28.1 | 688,904 | -0.18% |
| 2026-07-13 | 28.535 | 28.535 | 27.566 | 28.15 | 420,317 | -2.63% |
| 2026-07-10 | 29.68 | 29.82 | 27.785 | 28.91 | 584,436 | -2.59% |
| 2026-07-09 | 29 | 30.16 | 29 | 29.68 | 440,070 | +2.38% |
| 2026-07-08 | 30.25 | 30.5 | 28.05 | 28.99 | 867,382 | -4.64% |
| 2026-07-07 | 29.45 | 30.99 | 29.059 | 30.4 | 1,840,185 | +4.04% |
| 2026-07-06 | 29 | 29.845 | 28.62 | 29.22 | 531,312 | +0.76% |
| 2026-07-02 | 29.13 | 29.78 | 28.65 | 29 | 924,138 | +0.31% |
| 2026-07-01 | 29.355 | 29.9 | 28.78 | 28.91 | 891,975 | -2.63% |
| 2026-06-30 | 29.5 | 29.815 | 28.99 | 29.69 | 1,222,092 | +1.19% |
| 2026-06-29 | 26.91 | 29.38 | 26.595 | 29.34 | 1,568,973 | +9.19% |
| 2026-06-26 | 26.3 | 27 | 26.02 | 26.87 | 4,601,410 | +2.01% |
| 2026-06-25 | 26.025 | 27.98 | 25.213 | 26.34 | 1,216,622 | +2.73% |
| 2026-06-24 | 25 | 26.29 | 24.18 | 25.64 | 851,723 | +2.56% |
| 2026-06-23 | 24.27 | 25.84 | 24.01 | 25 | 717,330 | +1.83% |
| 2026-06-22 | 23.52 | 24.6 | 23.28 | 24.55 | 831,569 | +5.68% |
| 2026-06-18 | 23.34 | 23.76 | 22.62 | 23.23 | 1,934,590 | +1.35% |
| 2026-06-17 | 22.22 | 23.12 | 21.87 | 22.92 | 609,624 | +4.42% |
| 2026-06-16 | 21.51 | 22.3 | 20.78 | 21.95 | 386,253 | +1.81% |
| 2026-06-15 | 21.93 | 22.26 | 21.3 | 21.56 | 375,450 | -0.60% |
| 2026-06-12 | 21.25 | 22.155 | 21.24 | 21.69 | 418,875 | +1.93% |
| 2026-06-11 | 20.38 | 21.38 | 20.08 | 21.28 | 567,165 | +5.29% |
| 2026-06-10 | 20.58 | 21.33 | 19.93 | 20.21 | 667,012 | -1.70% |
| 2026-06-09 | 20.4 | 20.83 | 19.81 | 20.56 | 619,084 | +2.29% |
| 2026-06-08 | 20.55 | 20.55 | 19.67 | 20.1 | 478,295 | +0.50% |
| 2026-06-05 | 20.28 | 20.42 | 19.95 | 20 | 356,197 | -2.01% |
| 2026-06-04 | 20.11 | 20.76 | 19.936 | 20.41 | 298,177 | +2.05% |
| 2026-06-03 | 19.63 | 20.26 | 19.09 | 20 | 548,319 | +1.83% |
| 2026-06-02 | 20.47 | 20.62 | 19.505 | 19.64 | 669,224 | -4.75% |
| 2026-06-01 | 21.73 | 21.745 | 20.425 | 20.62 | 740,345 | -5.20% |
| 2026-05-29 | 21.63 | 21.99 | 21.325 | 21.75 | 348,672 | +0.00% |
| 2026-05-28 | 21.58 | 21.86 | 21.08 | 21.75 | 699,114 | +0.79% |
| 2026-05-27 | 22.01 | 22.82 | 21.55 | 21.58 | 309,610 | -1.82% |
| 2026-05-26 | 21.82 | 22.5 | 21.202 | 21.98 | 555,042 | +1.38% |
| 2026-05-22 | 20.84 | 21.96 | 20.535 | 21.68 | 365,780 | +4.03% |
| 2026-05-21 | 20.25 | 21.27 | 20.18 | 20.84 | 429,537 | +2.01% |
| 2026-05-20 | 20.21 | 20.8 | 20.12 | 20.43 | 375,528 | +2.00% |
| 2026-05-19 | 19.18 | 20.12 | 18.62 | 20.03 | 429,827 | +3.84% |
| 2026-05-18 | 20.92 | 20.92 | 19.2 | 19.29 | 571,811 | -4.65% |
| 2026-05-15 | 20.31 | 20.66 | 19.87 | 20.23 | 552,931 | -2.03% |
| 2026-05-14 | 21.16 | 21.19 | 20 | 20.65 | 1,294,913 | -1.62% |
| 2026-05-13 | 22.36 | 22.4 | 20.96 | 20.99 | 1,364,799 | -6.21% |