5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
+10.15%
6 MONTH PERFORMANCE
-20.84%
YEAR-TO-DATE PERFORMANCE
-17.80%
Bicara Therapeutics Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $14.49 | $14.39 (-0.69%) | $14.82 | $14.19 | 182.02 K | |
| 05/21/2025 | $14.80 | $14.59 (-1.42%) | $15.73 | $14.26 | 399.44 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 |
| 04/11/2025 | $10.14 | $10.77 (6.21%) | $11.03 | $9.05 | 361.50 K | $1.20 B |
| 04/10/2025 | $10.07 | $10.15 (0.79%) | $10.93 | $9.73 | 402.10 K | $1.13 B |
| 04/09/2025 | $9.05 | $10.40 (14.92%) | $10.87 | $8.91 | 592.11 K | $1.16 B |
| 04/08/2025 | $10.08 | $9.37 (-7.04%) | $11.00 | $9.23 | 661.90 K | $1.04 B |
| 04/07/2025 | $10.24 | $9.51 (-7.13%) | $10.56 | $9.02 | 487.80 K | $1.06 B |
| 04/04/2025 | $11.37 | $10.57 (-7.04%) | $12.24 | $10.52 | 511.90 K | $1.18 B |
| 04/03/2025 | $12.52 | $11.83 (-5.51%) | $12.80 | $11.64 | 662.80 K | $643.67 M |
| 04/02/2025 | $12.53 | $13.26 (5.83%) | $13.71 | $12.04 | 502.02 K | $721.47 M |
| 04/01/2025 | $12.65 | $12.66 (0.08%) | $12.97 | $12.22 | 529.90 K | $688.83 M |
| 03/31/2025 | $12.99 | $13.03 (0.31%) | $13.85 | $12.52 | 559.52 K | $708.96 M |
| 03/28/2025 | $13.39 | $13.40 (0.07%) | $14.39 | $13.03 | 310.53 K | $2.25 B |
| 03/27/2025 | $13.26 | $13.40 (1.06%) | $13.89 | $12.72 | 333.70 K | $2.25 B |
| 03/26/2025 | $13.04 | $13.10 (0.46%) | $13.24 | $12.56 | 261.10 K | $2.20 B |
| 03/25/2025 | $13.86 | $13.03 (-5.99%) | $14.28 | $12.78 | 1.38 M | $2.19 B |
| 03/24/2025 | $13.34 | $13.80 (3.45%) | $13.88 | $12.67 | 280.90 K | $2.32 B |
| 03/21/2025 | $12.93 | $13.24 (2.4%) | $13.44 | $12.68 | 478.10 K | $720.38 M |
| 03/20/2025 | $12.39 | $13.09 (5.65%) | $13.32 | $12.39 | 377.30 K | $712.22 M |
| 03/19/2025 | $12.31 | $12.40 (0.73%) | $12.86 | $11.94 | 470.90 K | $674.68 M |
| 03/18/2025 | $13.35 | $12.44 (-6.82%) | $13.47 | $12.33 | 482.70 K | $676.86 M |
| 03/17/2025 | $12.03 | $13.50 (12.22%) | $13.69 | $12.03 | 498.50 K | $734.53 M |
| 03/14/2025 | $13.49 | $12.42 (-7.93%) | $14.04 | $12.01 | 746.32 K | $675.77 M |
| 03/13/2025 | $12.90 | $13.35 (3.49%) | $13.42 | $12.04 | 715.81 K | $726.37 M |
| 03/12/2025 | $14.46 | $13.01 (-10.03%) | $14.83 | $12.46 | 2.80 M | $707.87 M |
| 03/11/2025 | $15.40 | $14.50 (-5.84%) | $15.82 | $14.14 | 459.12 K | $788.94 M |
| 03/10/2025 | $16.45 | $15.36 (-6.63%) | $16.59 | $15.11 | 456.30 K | $835.73 M |
| 03/07/2025 | $15.58 | $16.55 (6.23%) | $16.68 | $15.53 | 704.04 K | $900.48 M |
| 03/06/2025 | $14.67 | $15.75 (7.36%) | $15.83 | $14.25 | 516.90 K | $856.95 M |
| 03/05/2025 | $13.80 | $14.88 (7.83%) | $14.93 | $12.81 | 344.20 K | $809.62 M |
| 03/04/2025 | $12.40 | $13.67 (10.24%) | $13.73 | $12.11 | 343.33 K | $743.78 M |
| 03/03/2025 | $13.30 | $12.70 (-4.51%) | $13.34 | $12.09 | 340.13 K | $691.00 M |
| 02/28/2025 | $12.28 | $13.30 (8.31%) | $13.50 | $12.11 | 251.05 K | $723.65 M |
| 02/27/2025 | $12.32 | $12.36 (0.32%) | $12.63 | $11.77 | 177.53 K | $672.50 M |
| 02/26/2025 | $12.31 | $12.33 (0.16%) | $13.17 | $12.11 | 259.02 K | $670.87 M |
| 02/25/2025 | $13.03 | $12.45 (-4.45%) | $14.15 | $11.94 | 934.20 K | $677.40 M |
| 02/24/2025 | $12.94 | $12.98 (0.31%) | $13.70 | $12.33 | 735.71 K | $706.24 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.
