5 DAY PERFORMANCE
-10.45%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
-12.83%
YEAR-TO-DATE PERFORMANCE
-9.63%
1 YEAR PERFORMANCE
-62.04%
BioCardia, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/23/2025 | $1.90 | $1.97 (3.68%) | $1.99 | $1.90 | 30.81 K | $9.13 M |
05/22/2025 | $1.89 | $1.90 (0.53%) | $1.98 | $1.80 | 67.08 K | $8.81 M |
05/21/2025 | $2.08 | $1.88 (-9.62%) | $2.08 | $1.83 | 42.80 K | $8.72 M |
05/20/2025 | $2.25 | $1.96 (-12.89%) | $2.25 | $1.86 | 222.90 K | $9.09 M |
05/19/2025 | $2.46 | $2.20 (-10.57%) | $2.49 | $2.06 | 179.03 K | $10.20 M |
05/16/2025 | $2.29 | $2.44 (6.55%) | $2.49 | $2.29 | 54.00 K | $11.31 M |
05/15/2025 | $2.74 | $2.32 (-15.33%) | $2.91 | $2.29 | 156.59 K | $10.75 M |
05/14/2025 | $2.75 | $2.77 (0.73%) | $2.92 | $2.71 | 86.50 K | $12.84 M |
05/13/2025 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.72 | 33.50 K | $12.70 M |
05/12/2025 | $2.84 | $2.84 (0%) | $2.88 | $2.79 | 23.10 K | $13.17 M |
05/09/2025 | $2.79 | $2.85 (2.15%) | $2.90 | $2.67 | 51.70 K | $13.11 M |
05/08/2025 | $2.68 | $2.85 (6.34%) | $2.87 | $2.66 | 80.80 K | $13.11 M |
05/07/2025 | $2.44 | $2.65 (8.61%) | $2.65 | $2.41 | 46.90 K | $12.19 M |
05/06/2025 | $2.45 | $2.43 (-0.82%) | $2.56 | $2.40 | 32.44 K | $11.18 M |
05/05/2025 | $2.49 | $2.50 (0.4%) | $2.59 | $2.41 | 64.30 K | $11.50 M |
05/02/2025 | $2.82 | $2.68 (-4.96%) | $3.17 | $2.55 | 201.20 K | $12.33 M |
05/01/2025 | $2.78 | $2.85 (2.52%) | $2.99 | $2.63 | 116.40 K | $13.11 M |
04/30/2025 | $3.05 | $3.14 (2.95%) | $3.14 | $2.78 | 181.82 K | $14.45 M |
04/29/2025 | $2.52 | $3.05 (21.03%) | $3.20 | $2.43 | 456.10 K | $14.03 M |
04/28/2025 | $2.23 | $2.42 (8.52%) | $2.50 | $2.23 | 349.10 K | $11.13 M |
04/25/2025 | $1.85 | $1.97 (6.49%) | $1.97 | $1.78 | 53.54 K | $5.41 M |
04/24/2025 | $1.86 | $1.82 (-2.15%) | $1.92 | $1.82 | 29.26 K | $4.99 M |
04/23/2025 | $1.80 | $1.86 (3.33%) | $1.93 | $1.78 | 20.88 K | $5.10 M |
04/22/2025 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.73 | 27.60 K | $4.83 M |
04/21/2025 | $1.94 | $1.75 (-9.79%) | $1.94 | $1.75 | 38.70 K | $4.80 M |
04/17/2025 | $1.88 | $1.92 (2.13%) | $1.95 | $1.88 | 2.80 K | $5.27 M |
04/16/2025 | $2.07 | $1.91 (-7.73%) | $2.07 | $1.90 | 14.70 K | $5.24 M |
04/15/2025 | $1.99 | $2.05 (3.02%) | $2.06 | $1.99 | 24.96 K | $5.62 M |
04/14/2025 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.97 | 24.30 K | $5.43 M |
04/11/2025 | $1.94 | $1.98 (2.06%) | $2.03 | $1.93 | 13.90 K | $5.43 M |
04/10/2025 | $1.93 | $1.93 (0%) | $2.00 | $1.85 | 10.81 K | $5.30 M |
04/09/2025 | $2.01 | $2.00 (-0.5%) | $2.04 | $1.85 | 34.23 K | $5.49 M |
04/08/2025 | $1.97 | $2.01 (2.03%) | $2.01 | $1.94 | 20.82 K | $5.52 M |
04/07/2025 | $1.96 | $1.99 (1.53%) | $2.02 | $1.74 | 57.54 K | $5.46 M |
04/04/2025 | $2.15 | $2.01 (-6.51%) | $2.15 | $1.95 | 52.51 K | $5.52 M |
04/03/2025 | $2.24 | $2.10 (-6.25%) | $2.24 | $2.04 | 49.32 K | $5.76 M |
04/02/2025 | $2.10 | $2.27 (8.1%) | $2.32 | $2.09 | 72.12 K | $6.23 M |
04/01/2025 | $2.60 | $2.14 (-17.69%) | $2.60 | $2.10 | 224.90 K | $5.87 M |
03/31/2025 | $2.73 | $2.54 (-6.96%) | $2.76 | $2.36 | 942.03 K | $6.97 M |
03/28/2025 | $2.71 | $2.80 (3.32%) | $2.95 | $2.58 | 143.70 K | $7.68 M |
03/27/2025 | $2.65 | $2.68 (1.13%) | $2.75 | $2.45 | 52.62 K | $7.35 M |
03/26/2025 | $2.69 | $2.55 (-5.2%) | $2.74 | $2.54 | 46.49 K | $7.00 M |
03/25/2025 | $2.61 | $2.63 (0.77%) | $2.69 | $2.61 | 21.95 K | $7.22 M |
03/24/2025 | $2.72 | $2.60 (-4.41%) | $2.84 | $2.60 | 51.56 K | $7.13 M |
03/21/2025 | $2.52 | $2.66 (5.56%) | $2.83 | $2.50 | 46.62 K | $7.30 M |
03/20/2025 | $2.58 | $2.47 (-4.26%) | $2.58 | $2.47 | 21.60 K | $6.78 M |
03/19/2025 | $2.60 | $2.58 (-0.77%) | $2.62 | $2.50 | 27.70 K | $7.08 M |
03/18/2025 | $2.59 | $2.66 (2.7%) | $2.69 | $2.57 | 22.31 K | $7.30 M |
03/17/2025 | $2.64 | $2.62 (-0.76%) | $2.67 | $2.57 | 16.10 K | $7.19 M |
03/14/2025 | $2.63 | $2.60 (-1.14%) | $2.69 | $2.57 | 38.10 K | $7.13 M |
03/13/2025 | $2.56 | $2.57 (0.39%) | $2.63 | $2.45 | 23.15 K | $7.05 M |
03/12/2025 | $2.56 | $2.55 (-0.39%) | $2.71 | $2.53 | 38.77 K | $7.00 M |
03/11/2025 | $2.53 | $2.57 (1.58%) | $2.61 | $2.50 | 11.68 K | $7.05 M |
03/10/2025 | $2.57 | $2.54 (-1.17%) | $2.72 | $2.53 | 19.25 K | $6.97 M |
03/07/2025 | $2.52 | $2.62 (3.97%) | $2.66 | $2.51 | 45.54 K | $7.19 M |
03/06/2025 | $2.54 | $2.58 (1.57%) | $2.65 | $2.42 | 23.15 K | $7.08 M |
03/05/2025 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.40 | 55.36 K | $6.97 M |
03/04/2025 | $2.46 | $2.52 (2.44%) | $2.56 | $2.32 | 63.35 K | $6.91 M |
03/03/2025 | $2.05 | $2.56 (24.88%) | $2.67 | $2.03 | 200.60 K | $7.02 M |
02/28/2025 | $2.01 | $2.01 (0%) | $2.08 | $1.93 | 39.04 K | $5.52 M |
02/27/2025 | $2.11 | $2.04 (-3.32%) | $2.22 | $2.01 | 31.82 K | $5.60 M |
02/26/2025 | $2.06 | $2.10 (1.94%) | $2.20 | $2.06 | 9.33 K | $5.76 M |
02/25/2025 | $2.12 | $2.05 (-3.3%) | $2.26 | $2.02 | 19.93 K | $5.62 M |
02/24/2025 | $2.29 | $2.15 (-6.11%) | $2.40 | $2.12 | 41.01 K | $5.90 M |