5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
-10.42%
3 MONTH PERFORMANCE
-9.84%
6 MONTH PERFORMANCE
-25.25%
YEAR-TO-DATE PERFORMANCE
-44.26%
Bicara Therapeutics Inc. Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $9.63 | $9.71 (0.83%) | $9.85 | $9.47 | 259.81 K | $528.77 M |
07/10/2025 | $9.59 | $9.92 (3.44%) | $9.94 | $9.51 | 290.64 K | $540.21 M |
07/09/2025 | $9.31 | $9.67 (3.87%) | $9.93 | $9.30 | 363.80 K | $526.59 M |
07/08/2025 | $9.08 | $9.26 (1.98%) | $9.31 | $8.98 | 304.53 K | $504.27 M |
07/07/2025 | $8.94 | $9.01 (0.78%) | $9.21 | $8.74 | 385.70 K | $490.65 M |
07/03/2025 | $9.28 | $9.03 (-2.69%) | $9.43 | $8.85 | 248.80 K | $491.74 M |
07/02/2025 | $9.51 | $9.20 (-3.26%) | $10.02 | $9.20 | 493.45 K | $501.00 M |
07/01/2025 | $9.24 | $9.46 (2.38%) | $9.68 | $8.82 | 1.10 M | $515.16 M |
06/30/2025 | $8.68 | $9.29 (7.03%) | $9.42 | $8.57 | 1.07 M | $505.90 M |
06/27/2025 | $8.79 | $8.71 (-0.91%) | $9.02 | $8.66 | 2.70 M | $474.32 M |
06/26/2025 | $8.95 | $8.81 (-1.56%) | $9.28 | $8.48 | 1.05 M | $479.76 M |
06/25/2025 | $9.46 | $8.94 (-5.5%) | $9.80 | $8.86 | 872.16 K | $486.84 M |
06/24/2025 | $9.29 | $9.51 (2.37%) | $9.74 | $9.09 | 653.50 K | $517.88 M |
06/23/2025 | $9.31 | $9.18 (-1.4%) | $9.50 | $9.05 | 509.41 K | $499.91 M |
06/20/2025 | $9.55 | $9.32 (-2.41%) | $9.78 | $9.08 | 583.80 K | $507.53 M |
06/18/2025 | $9.61 | $9.43 (-1.87%) | $9.83 | $9.29 | 726.80 K | $513.52 M |
06/17/2025 | $10.07 | $9.67 (-3.97%) | $10.81 | $9.62 | 621.50 K | $526.59 M |
06/16/2025 | $10.92 | $10.00 (-8.42%) | $11.06 | $9.94 | 545.00 K | $544.57 M |
06/13/2025 | $11.19 | $10.84 (-3.13%) | $11.57 | $10.73 | 443.53 K | $590.31 M |
06/12/2025 | $11.58 | $11.57 (-0.09%) | $12.05 | $11.38 | 472.98 K | $630.06 M |
06/11/2025 | $12.68 | $11.88 (-6.31%) | $12.74 | $11.76 | 516.70 K | $646.94 M |
06/10/2025 | $11.59 | $12.58 (8.54%) | $12.72 | $11.59 | 577.50 K | $685.06 M |
06/09/2025 | $11.70 | $11.48 (-1.88%) | $11.75 | $11.15 | 749.35 K | $625.16 M |
06/06/2025 | $11.20 | $11.50 (2.68%) | $11.84 | $10.37 | 1.13 M | $626.25 M |
06/05/2025 | $11.13 | $11.03 (-0.9%) | $11.35 | $10.50 | 1.22 M | $600.66 M |
06/04/2025 | $11.01 | $11.16 (1.36%) | $12.08 | $10.80 | 2.28 M | $607.73 M |
06/03/2025 | $9.98 | $11.01 (10.32%) | $11.21 | $9.71 | 3.06 M | $599.57 M |
06/02/2025 | $9.45 | $9.90 (4.76%) | $10.32 | $9.30 | 2.06 M | $539.12 M |
05/30/2025 | $9.33 | $9.25 (-0.86%) | $9.47 | $8.98 | 634.06 K | $503.72 M |
05/29/2025 | $9.56 | $9.44 (-1.26%) | $9.93 | $8.94 | 1.05 M | $514.07 M |
05/28/2025 | $9.98 | $9.46 (-5.21%) | $10.30 | $9.45 | 790.30 K | $515.16 M |
05/27/2025 | $9.40 | $9.98 (6.17%) | $10.01 | $9.01 | 2.04 M | $543.48 M |
05/23/2025 | $11.65 | $9.27 (-20.43%) | $11.70 | $7.80 | 7.21 M | $504.81 M |
05/22/2025 | $14.49 | $15.66 (8.07%) | $15.69 | $13.70 | 966.71 K | $852.79 M |
05/21/2025 | $14.80 | $14.59 (-1.42%) | $15.73 | $14.26 | 403.83 K | $794.52 M |
05/20/2025 | $15.31 | $15.04 (-1.76%) | $15.77 | $14.77 | 1.13 M | $819.03 M |
05/19/2025 | $14.15 | $15.21 (7.49%) | $15.46 | $13.48 | 431.04 K | $828.28 M |
05/16/2025 | $13.77 | $14.47 (5.08%) | $15.30 | $13.41 | 594.52 K | $787.99 M |
05/15/2025 | $13.72 | $14.47 (5.47%) | $14.50 | $13.21 | 291.80 K | $787.99 M |
05/14/2025 | $13.20 | $13.70 (3.79%) | $14.01 | $13.12 | 307.70 K | $746.05 M |
05/13/2025 | $14.19 | $13.04 (-8.1%) | $14.99 | $12.69 | 866.57 K | $710.11 M |
05/12/2025 | $13.76 | $14.19 (3.12%) | $14.49 | $13.14 | 567.90 K | $772.74 M |
05/09/2025 | $13.11 | $12.97 (-1.07%) | $13.61 | $12.70 | 729.80 K | $706.09 M |
05/08/2025 | $11.89 | $13.13 (10.43%) | $13.38 | $11.79 | 444.22 K | $714.80 M |
05/07/2025 | $12.60 | $11.89 (-5.63%) | $13.27 | $11.59 | 802.80 K | $647.29 M |
05/06/2025 | $13.94 | $12.67 (-9.11%) | $14.17 | $12.42 | 991.55 K | $689.75 M |
05/05/2025 | $14.12 | $14.00 (-0.85%) | $14.40 | $13.76 | 514.34 K | $762.16 M |
05/02/2025 | $14.84 | $14.50 (-2.29%) | $15.61 | $14.48 | 728.15 K | $789.38 M |
05/01/2025 | $14.66 | $14.71 (0.34%) | $14.83 | $13.91 | 799.70 K | $800.81 M |
04/30/2025 | $14.51 | $14.37 (-0.96%) | $15.34 | $13.28 | 584.10 K | $782.30 M |
04/29/2025 | $14.71 | $14.88 (1.16%) | $15.31 | $13.80 | 465.33 K | $810.07 M |
04/28/2025 | $14.56 | $14.81 (1.72%) | $15.08 | $13.91 | 596.30 K | $806.26 M |
04/25/2025 | $14.96 | $14.54 (-2.81%) | $15.60 | $14.41 | 593.70 K | $1.62 B |
04/24/2025 | $15.36 | $15.63 (1.76%) | $15.79 | $14.58 | 297.40 K | $1.74 B |
04/23/2025 | $14.10 | $15.51 (10%) | $16.22 | $13.66 | 1.18 M | $1.73 B |
04/22/2025 | $12.81 | $13.82 (7.88%) | $13.83 | $12.26 | 370.50 K | $1.54 B |
04/21/2025 | $11.72 | $12.65 (7.94%) | $13.31 | $11.41 | 470.25 K | $1.41 B |
04/17/2025 | $11.21 | $12.16 (8.47%) | $12.23 | $10.55 | 521.10 K | $1.35 B |
04/16/2025 | $11.44 | $11.76 (2.8%) | $11.99 | $11.00 | 649.60 K | $1.31 B |
04/15/2025 | $11.28 | $11.45 (1.51%) | $11.95 | $11.09 | 292.74 K | $1.27 B |
04/14/2025 | $11.05 | $11.38 (2.99%) | $11.66 | $10.69 | 557.55 K | $1.27 B |