Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9019.1818.1818.2018.20-2.99%702,256
Dec 4, 202518.1218.9917.7618.7618.763.30%428,686
Dec 3, 202517.3218.2117.0018.1618.165.89%311,878
Dec 2, 202517.4518.0016.8917.1517.15-1.04%464,064
Dec 1, 202518.1618.3917.2817.3317.33-6.63%570,903
Nov 28, 202518.9719.0018.2518.5618.56-2.32%256,603
Nov 26, 202518.4019.0018.1119.0019.002.93%331,124
Nov 25, 202518.9919.2018.3318.4618.46-2.22%1,141,343
Nov 24, 202518.0418.9817.8618.8818.884.66%1,956,594
Nov 21, 202516.1318.1615.8318.0418.0411.50%779,876
Nov 20, 202515.4617.0415.0716.1816.186.59%811,087
Nov 19, 202515.6016.0015.1515.1815.18-2.50%577,719
Nov 18, 202514.9815.8114.6815.5715.573.46%443,482
Nov 17, 202514.7615.4314.6215.0515.051.83%550,244
Nov 14, 202514.2615.1014.2114.7814.783.65%460,297
Nov 13, 202514.9115.2413.9914.2614.26-4.36%423,424
Nov 12, 202514.8115.4014.5914.9114.911.22%630,236
Nov 11, 202513.8015.3613.7014.7314.735.74%946,015
Nov 10, 202514.7815.2813.7413.9313.93-4.85%660,533
Nov 7, 202514.5214.8613.8814.6414.640.48%654,073
Nov 6, 202514.1214.9713.9514.5714.573.04%1,319,425
Nov 5, 202514.7414.8914.0814.1414.14-4.07%509,998
Nov 4, 202515.7916.1114.5014.7414.74-7.76%641,703
Nov 3, 202516.0316.6515.4915.9815.98-1.66%595,099
Oct 31, 202516.4116.9115.9316.2516.25-1.28%538,592
Oct 30, 202515.7616.8115.4216.4616.463.65%457,319
Oct 29, 202517.1417.2515.7915.8815.88-7.08%736,125
Oct 28, 202517.1017.7116.5817.0917.090.53%522,332
Oct 27, 202517.3017.6016.7517.0017.00-0.82%597,055
Oct 24, 202516.9817.4716.8517.1417.141.30%660,677
Oct 23, 202516.4417.0015.9816.9216.922.86%798,308
Oct 22, 202517.0517.2115.7516.4516.45-3.58%967,607
Oct 21, 202516.3117.4116.3117.0617.064.92%978,877
Oct 20, 202517.1617.2914.3116.2616.26-10.90%2,413,795
Oct 17, 202518.3418.7317.9518.2518.25-2.30%377,424
Oct 16, 202518.9719.2418.4518.6818.68-0.69%800,812
Oct 15, 202517.3719.0017.1318.8118.818.67%700,884
Oct 14, 202517.6218.1916.4617.3117.31-6.48%908,217
Oct 13, 202518.5519.7117.4618.5118.514.11%949,652
Oct 10, 202518.4318.4317.4917.7817.78-2.63%386,878
Oct 9, 202517.8918.4917.7718.2618.261.44%476,056
Oct 8, 202518.1718.3917.6718.0018.00-0.94%514,631
Oct 7, 202518.0018.4317.6718.1718.170.78%611,038
Oct 6, 202517.0418.2616.6918.0318.035.81%825,981
Oct 3, 202516.7117.8516.4217.0417.041.97%429,204
Oct 2, 202516.6417.1816.4616.7116.710.60%685,255
Oct 1, 202515.6917.3815.5516.6116.615.19%776,760
Sep 30, 202513.7315.8313.5915.7915.7913.84%956,178
Sep 29, 202512.0815.3011.8113.8713.8718.45%2,201,083
Sep 26, 202510.6812.1910.4811.7111.719.44%756,816