Bicara Therapeutics Inc. Common Stock (BCAX) Charts

$9.71

$0.21 (-2.12%)
Last update: 04:00 PM EST
Day's range
$9.47
Day's range
$9.85

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