BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
11.04
+0.33 (3.08%)
At close: Sep 26, 2025, 4:00 PM EDT
10.98
-0.06 (-0.54%)
After-hours: Sep 26, 2025, 7:22 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.75 | 11.24 | 10.70 | 11.04 | 11.04 | 3.08% | 105,113 |
| Sep 25, 2025 | 10.50 | 11.90 | 10.45 | 10.71 | 10.71 | 3.38% | 193,110 |
| Sep 24, 2025 | 9.46 | 10.38 | 9.46 | 10.36 | 10.36 | 10.21% | 125,563 |
| Sep 23, 2025 | 9.40 | 9.60 | 9.31 | 9.40 | 9.40 | - | 41,299 |
| Sep 22, 2025 | 9.35 | 9.61 | 9.25 | 9.40 | 9.40 | 2.73% | 88,610 |
| Sep 19, 2025 | 9.00 | 9.35 | 8.78 | 9.15 | 9.15 | 0.77% | 70,621 |
| Sep 18, 2025 | 8.75 | 9.22 | 8.75 | 9.08 | 9.08 | 5.09% | 83,580 |
| Sep 17, 2025 | 8.25 | 9.33 | 8.11 | 8.64 | 8.64 | 5.24% | 138,805 |
| Sep 16, 2025 | 8.07 | 8.30 | 7.93 | 8.21 | 8.21 | 1.48% | 34,915 |
| Sep 15, 2025 | 8.07 | 8.25 | 8.00 | 8.09 | 8.09 | 1.12% | 55,328 |
| Sep 12, 2025 | 8.09 | 8.16 | 7.86 | 8.00 | 8.00 | -1.60% | 36,228 |
| Sep 11, 2025 | 7.80 | 8.20 | 7.80 | 8.13 | 8.13 | 4.90% | 42,633 |
| Sep 10, 2025 | 7.93 | 8.06 | 7.66 | 7.75 | 7.75 | -2.76% | 42,997 |
| Sep 9, 2025 | 8.03 | 8.06 | 7.88 | 7.97 | 7.97 | -0.19% | 24,026 |
| Sep 8, 2025 | 7.85 | 7.99 | 7.85 | 7.99 | 7.99 | 1.46% | 23,425 |
| Sep 5, 2025 | 7.76 | 7.87 | 7.61 | 7.87 | 7.87 | 2.01% | 16,187 |
| Sep 4, 2025 | 8.25 | 8.25 | 7.67 | 7.72 | 7.72 | -6.48% | 55,098 |
| Sep 3, 2025 | 8.50 | 8.82 | 8.21 | 8.25 | 8.25 | -2.60% | 72,608 |
| Sep 2, 2025 | 7.65 | 8.60 | 7.55 | 8.47 | 8.47 | 9.01% | 132,444 |
| Aug 29, 2025 | 7.38 | 7.84 | 7.28 | 7.77 | 7.77 | 6.44% | 49,534 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.30 | 7.30 | 7.30 | -3.95% | 39,409 |
| Aug 27, 2025 | 8.30 | 8.44 | 7.45 | 7.60 | 7.60 | -7.43% | 100,666 |
| Aug 26, 2025 | 7.55 | 8.52 | 7.55 | 8.21 | 8.21 | 9.61% | 302,438 |
| Aug 25, 2025 | 6.10 | 7.83 | 6.00 | 7.49 | 7.49 | 7.32% | 341,220 |
| Aug 22, 2025 | 6.50 | 7.00 | 6.31 | 6.98 | 6.98 | 6.57% | 80,827 |
| Aug 21, 2025 | 6.87 | 6.89 | 6.35 | 6.55 | 6.55 | -5.13% | 77,849 |
| Aug 20, 2025 | 7.20 | 7.20 | 6.60 | 6.90 | 6.90 | -4.07% | 44,053 |
| Aug 19, 2025 | 7.63 | 7.90 | 7.07 | 7.20 | 7.20 | -5.69% | 31,737 |
| Aug 18, 2025 | 7.45 | 7.89 | 7.45 | 7.63 | 7.63 | 3.11% | 62,183 |
| Aug 15, 2025 | 7.40 | 7.45 | 7.20 | 7.40 | 7.40 | 0.14% | 46,256 |
| Aug 14, 2025 | 7.40 | 7.40 | 7.20 | 7.39 | 7.39 | 1.96% | 33,848 |
| Aug 13, 2025 | 7.50 | 7.50 | 6.88 | 7.25 | 7.25 | 0.61% | 151,392 |
| Aug 12, 2025 | 6.88 | 7.29 | 6.80 | 7.20 | 7.20 | 4.53% | 47,691 |
| Aug 11, 2025 | 7.20 | 7.20 | 6.79 | 6.89 | 6.89 | -3.58% | 40,909 |
| Aug 8, 2025 | 6.84 | 7.20 | 6.70 | 7.15 | 7.15 | 4.58% | 58,152 |
| Aug 7, 2025 | 6.30 | 7.13 | 6.30 | 6.84 | 6.84 | 8.49% | 93,942 |
| Aug 6, 2025 | 7.10 | 7.44 | 6.10 | 6.30 | 6.30 | -19.00% | 324,980 |
| Aug 5, 2025 | 7.70 | 7.83 | 7.55 | 7.78 | 7.78 | 3.02% | 28,583 |
| Aug 4, 2025 | 7.40 | 7.70 | 7.31 | 7.55 | 7.55 | 1.48% | 17,168 |
| Aug 1, 2025 | 7.25 | 7.57 | 7.10 | 7.44 | 7.44 | -0.21% | 63,313 |
| Jul 31, 2025 | 8.00 | 8.10 | 7.24 | 7.46 | 7.46 | -7.15% | 168,898 |
| Jul 30, 2025 | 8.00 | 8.15 | 8.00 | 8.03 | 8.03 | -0.27% | 73,256 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.93 | 8.05 | 8.05 | -0.21% | 55,719 |
| Jul 28, 2025 | 8.00 | 8.07 | 7.90 | 8.07 | 8.07 | 0.94% | 52,505 |
| Jul 25, 2025 | 7.98 | 8.18 | 7.90 | 7.99 | 7.99 | -1.19% | 38,698 |
| Jul 24, 2025 | 8.35 | 8.39 | 7.96 | 8.09 | 8.09 | -2.53% | 55,025 |
| Jul 23, 2025 | 8.10 | 8.35 | 7.80 | 8.30 | 8.30 | 3.11% | 82,380 |
| Jul 22, 2025 | 7.94 | 8.10 | 7.80 | 8.05 | 8.05 | 0.25% | 65,502 |
| Jul 21, 2025 | 7.93 | 8.30 | 7.92 | 8.03 | 8.03 | 0.59% | 66,672 |
| Jul 18, 2025 | 8.10 | 8.32 | 7.86 | 7.98 | 7.98 | -3.98% | 156,397 |