5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
+25.03%
3 MONTH PERFORMANCE
+59.04%
6 MONTH PERFORMANCE
+70.48%
YEAR-TO-DATE PERFORMANCE
+6.08%
1 YEAR PERFORMANCE
+5.60%
Bicara Therapeutics Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $18.97 | $18.48 (-2.58%) | $19.58 | $18.32 | 2.10 M | $1.01 B |
| 12/11/2025 | $19.22 | $18.85 (-1.93%) | $19.68 | $18.58 | 350.92 K | $1.03 B |
| 12/10/2025 | $18.71 | $19.11 (2.14%) | $19.24 | $18.08 | 438.65 K | $1.04 B |
| 12/09/2025 | $18.87 | $18.72 (-0.79%) | $19.25 | $18.50 | 554.24 K | $1.02 B |
| 12/08/2025 | $18.48 | $18.89 (2.22%) | $19.21 | $18.30 | 407.70 K | $1.03 B |
| 12/05/2025 | $18.90 | $18.20 (-3.7%) | $19.18 | $18.18 | 703.70 K | $992.61 M |
| 12/04/2025 | $18.12 | $18.76 (3.53%) | $18.99 | $17.76 | 430.00 K | $1.02 B |
| 12/03/2025 | $17.32 | $18.16 (4.85%) | $18.21 | $17.00 | 312.07 K | $990.43 M |
| 12/02/2025 | $17.45 | $17.15 (-1.72%) | $18.00 | $16.89 | 464.10 K | $935.35 M |
| 12/01/2025 | $18.16 | $17.33 (-4.57%) | $18.39 | $17.28 | 570.90 K | $945.16 M |
| 11/28/2025 | $18.97 | $18.56 (-2.16%) | $19.00 | $18.25 | 256.60 K | $1.01 B |
| 11/26/2025 | $18.40 | $19.00 (3.26%) | $19.00 | $18.11 | 331.12 K | $1.04 B |
| 11/25/2025 | $18.99 | $18.46 (-2.79%) | $19.20 | $18.33 | 1.14 M | $1.01 B |
| 11/24/2025 | $18.04 | $18.88 (4.66%) | $18.98 | $17.86 | 1.96 M | $1.03 B |
| 11/21/2025 | $16.13 | $18.04 (11.84%) | $18.16 | $15.83 | 779.88 K | $983.89 M |
| 11/20/2025 | $15.46 | $16.18 (4.66%) | $17.04 | $15.07 | 811.10 K | $882.44 M |
| 11/19/2025 | $15.60 | $15.18 (-2.69%) | $16.00 | $15.15 | 577.72 K | $827.91 M |
| 11/18/2025 | $14.98 | $15.57 (3.94%) | $15.81 | $14.68 | 443.50 K | $849.18 M |
| 11/17/2025 | $14.76 | $15.05 (1.96%) | $15.43 | $14.62 | 550.24 K | $820.82 M |
| 11/14/2025 | $14.26 | $14.78 (3.65%) | $15.10 | $14.21 | 460.30 K | $806.09 M |
| 11/13/2025 | $14.91 | $14.26 (-4.36%) | $15.24 | $13.99 | 423.42 K | $777.73 M |
| 11/12/2025 | $14.81 | $14.91 (0.68%) | $15.40 | $14.59 | 630.24 K | $813.18 M |
| 11/11/2025 | $13.80 | $14.73 (6.74%) | $15.36 | $13.70 | 946.02 K | $803.36 M |
| 11/10/2025 | $14.78 | $13.93 (-5.75%) | $15.28 | $13.74 | 660.53 K | $759.73 M |
| 11/07/2025 | $14.52 | $14.64 (0.83%) | $14.86 | $13.88 | 654.10 K | $798.45 M |
| 11/06/2025 | $14.12 | $14.57 (3.19%) | $14.97 | $13.95 | 1.32 M | $794.64 M |
| 11/05/2025 | $14.74 | $14.14 (-4.07%) | $14.89 | $14.08 | 510.00 K | $771.18 M |
| 11/04/2025 | $15.79 | $14.74 (-6.65%) | $16.11 | $14.50 | 641.70 K | $803.91 M |
| 11/03/2025 | $16.03 | $15.98 (-0.31%) | $16.65 | $15.49 | 595.10 K | $871.54 M |
| 10/31/2025 | $16.41 | $16.25 (-0.98%) | $16.91 | $15.93 | 538.60 K | $886.26 M |
| 10/30/2025 | $15.76 | $16.46 (4.44%) | $16.81 | $15.42 | 457.32 K | $897.72 M |
| 10/29/2025 | $17.14 | $15.88 (-7.35%) | $17.25 | $15.79 | 736.13 K | $866.08 M |
| 10/28/2025 | $17.10 | $17.09 (-0.06%) | $17.71 | $16.58 | 522.33 K | $932.08 M |
| 10/27/2025 | $17.30 | $17.00 (-1.73%) | $17.60 | $16.75 | 597.10 K | $927.17 M |
| 10/24/2025 | $16.98 | $17.14 (0.94%) | $17.47 | $16.85 | 660.70 K | $934.80 M |
| 10/23/2025 | $16.44 | $16.92 (2.92%) | $17.00 | $15.98 | 798.31 K | $922.80 M |
| 10/22/2025 | $17.05 | $16.45 (-3.52%) | $17.21 | $15.75 | 967.61 K | $897.17 M |
| 10/21/2025 | $16.31 | $17.06 (4.6%) | $17.41 | $16.31 | 978.90 K | $930.44 M |
| 10/20/2025 | $17.16 | $16.26 (-5.24%) | $17.29 | $14.31 | 2.41 M | $886.81 M |
| 10/17/2025 | $18.34 | $18.25 (-0.49%) | $18.73 | $17.95 | 377.42 K | $995.34 M |
| 10/16/2025 | $18.97 | $18.68 (-1.53%) | $19.24 | $18.45 | 800.81 K | $1.02 B |
| 10/15/2025 | $17.37 | $18.81 (8.29%) | $19.00 | $17.13 | 700.90 K | $1.03 B |
| 10/14/2025 | $17.62 | $17.31 (-1.76%) | $18.19 | $16.46 | 908.22 K | $944.07 M |
| 10/13/2025 | $18.55 | $18.51 (-0.22%) | $19.71 | $17.46 | 949.70 K | $1.01 B |
| 10/10/2025 | $18.43 | $17.78 (-3.53%) | $18.43 | $17.49 | 386.90 K | $969.71 M |
| 10/09/2025 | $17.89 | $18.26 (2.07%) | $18.49 | $17.77 | 476.10 K | $995.89 M |
| 10/08/2025 | $18.17 | $18.00 (-0.94%) | $18.39 | $17.67 | 514.63 K | $981.71 M |
| 10/07/2025 | $18.00 | $18.17 (0.94%) | $18.43 | $17.67 | 611.04 K | $990.98 M |
| 10/06/2025 | $17.04 | $18.03 (5.81%) | $18.26 | $16.69 | 826.00 K | $983.34 M |
| 10/03/2025 | $16.71 | $17.04 (1.97%) | $17.85 | $16.42 | 429.20 K | $929.35 M |
| 10/02/2025 | $16.64 | $16.71 (0.42%) | $17.18 | $16.45 | 685.26 K | $911.35 M |
| 10/01/2025 | $15.69 | $16.61 (5.86%) | $17.38 | $15.55 | 776.76 K | $905.90 M |
| 09/30/2025 | $13.73 | $15.79 (15%) | $15.83 | $13.59 | 956.18 K | $861.17 M |
| 09/29/2025 | $12.08 | $13.87 (14.82%) | $15.30 | $11.81 | 2.20 M | $756.46 M |
| 09/26/2025 | $10.68 | $11.71 (9.64%) | $12.19 | $10.48 | 756.82 K | $638.65 M |
| 09/25/2025 | $11.08 | $10.70 (-3.43%) | $11.08 | $10.60 | 368.80 K | $583.57 M |
| 09/24/2025 | $10.56 | $11.19 (5.97%) | $11.46 | $10.51 | 735.63 K | $610.29 M |
| 09/23/2025 | $10.78 | $10.50 (-2.6%) | $10.84 | $10.45 | 296.74 K | $572.66 M |
| 09/22/2025 | $10.46 | $10.75 (2.77%) | $10.89 | $10.30 | 263.15 K | $586.30 M |
| 09/19/2025 | $10.95 | $10.44 (-4.66%) | $10.95 | $10.30 | 1.31 M | $569.39 M |
| 09/18/2025 | $11.01 | $11.06 (0.45%) | $11.26 | $10.93 | 334.20 K | $603.20 M |
| 09/17/2025 | $11.30 | $10.97 (-2.92%) | $11.55 | $10.81 | 262.53 K | $598.30 M |
| 09/16/2025 | $11.37 | $11.25 (-1.06%) | $11.65 | $11.19 | 225.30 K | $613.57 M |
| 09/15/2025 | $11.70 | $11.38 (-2.74%) | $11.79 | $11.33 | 284.45 K | $620.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
