5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
-31.58%
3 MONTH PERFORMANCE
-16.51%
6 MONTH PERFORMANCE
-32.09%
YEAR-TO-DATE PERFORMANCE
-16.51%
1 YEAR PERFORMANCE
-66.30%
BioCardia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.93 | $1.84 (-4.66%) | $1.90 | $1.80 | 26,269 | $5.16 M |
| 04/17/2025 | $1.88 | $1.92 (2.13%) | $1.95 | $1.88 | 2,768 | $5.27 M |
| 04/16/2025 | $2.07 | $1.91 (-7.73%) | $2.07 | $1.90 | 14,700 | $5.24 M |
| 04/15/2025 | $1.99 | $2.05 (3.02%) | $2.06 | $1.99 | 24,962 | $5.62 M |
| 04/14/2025 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.97 | 24,303 | $5.43 M |
| 04/11/2025 | $1.94 | $1.98 (2.06%) | $2.03 | $1.93 | 13,903 | $5.43 M |
| 04/10/2025 | $1.93 | $1.93 (0%) | $2.00 | $1.85 | 10,808 | $5.30 M |
| 04/09/2025 | $2.01 | $2.00 (-0.5%) | $2.04 | $1.85 | 34,234 | $5.49 M |
| 04/08/2025 | $1.97 | $2.01 (2.03%) | $2.01 | $1.94 | 20,817 | $5.52 M |
| 04/07/2025 | $1.96 | $1.99 (1.53%) | $2.02 | $1.74 | 57,538 | $5.46 M |
| 04/04/2025 | $2.15 | $2.01 (-6.51%) | $2.15 | $1.95 | 52,513 | $5.52 M |
| 04/03/2025 | $2.24 | $2.10 (-6.25%) | $2.24 | $2.04 | 49,315 | $5.76 M |
| 04/02/2025 | $2.10 | $2.27 (8.1%) | $2.32 | $2.09 | 72,120 | $6.23 M |
| 04/01/2025 | $2.60 | $2.14 (-17.69%) | $2.60 | $2.10 | 224,897 | $5.87 M |
| 03/31/2025 | $2.73 | $2.54 (-6.96%) | $2.76 | $2.36 | 942,032 | $6.97 M |
| 03/28/2025 | $2.71 | $2.80 (3.32%) | $2.95 | $2.58 | 143,700 | $7.68 M |
| 03/27/2025 | $2.65 | $2.68 (1.13%) | $2.75 | $2.45 | 52,617 | $7.35 M |
| 03/26/2025 | $2.69 | $2.55 (-5.2%) | $2.74 | $2.54 | 46,485 | $7.21 M |
| 03/25/2025 | $2.61 | $2.63 (0.77%) | $2.69 | $2.61 | 21,947 | $7.44 M |
| 03/24/2025 | $2.72 | $2.60 (-4.41%) | $2.84 | $2.60 | 51,561 | $7.35 M |
| 03/21/2025 | $2.52 | $2.66 (5.56%) | $2.83 | $2.50 | 46,618 | $7.52 M |
| 03/20/2025 | $2.58 | $2.47 (-4.26%) | $2.58 | $2.47 | 21,600 | $6.98 M |
| 03/19/2025 | $2.60 | $2.58 (-0.77%) | $2.62 | $2.50 | 27,702 | $7.29 M |
| 03/18/2025 | $2.59 | $2.66 (2.7%) | $2.69 | $2.57 | 22,309 | $7.52 M |
| 03/17/2025 | $2.64 | $2.62 (-0.76%) | $2.67 | $2.57 | 16,104 | $7.41 M |
| 03/14/2025 | $2.63 | $2.60 (-1.14%) | $2.69 | $2.57 | 38,100 | $7.35 M |
| 03/13/2025 | $2.56 | $2.57 (0.39%) | $2.63 | $2.45 | 23,147 | $7.27 M |
| 03/12/2025 | $2.56 | $2.55 (-0.39%) | $2.71 | $2.53 | 38,766 | $7.21 M |
| 03/11/2025 | $2.53 | $2.57 (1.58%) | $2.61 | $2.50 | 11,684 | $7.27 M |
| 03/10/2025 | $2.57 | $2.54 (-1.17%) | $2.72 | $2.53 | 19,254 | $7.18 M |
| 03/07/2025 | $2.52 | $2.62 (3.97%) | $2.66 | $2.51 | 45,543 | $7.41 M |
| 03/06/2025 | $2.54 | $2.58 (1.57%) | $2.65 | $2.42 | 23,148 | $7.29 M |
| 03/05/2025 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.40 | 55,360 | $7.18 M |
| 03/04/2025 | $2.46 | $2.52 (2.44%) | $2.56 | $2.32 | 63,348 | $7.13 M |
| 03/03/2025 | $2.05 | $2.56 (24.88%) | $2.67 | $2.03 | 200,600 | $7.24 M |
| 02/28/2025 | $2.01 | $2.01 (0%) | $2.08 | $1.93 | 39,035 | $5.68 M |
| 02/27/2025 | $2.11 | $2.04 (-3.32%) | $2.22 | $2.01 | 31,821 | $5.77 M |
| 02/26/2025 | $2.06 | $2.10 (1.94%) | $2.20 | $2.06 | 9,332 | $5.94 M |
| 02/25/2025 | $2.12 | $2.05 (-3.3%) | $2.26 | $2.02 | 19,928 | $5.80 M |
| 02/24/2025 | $2.29 | $2.15 (-6.11%) | $2.40 | $2.12 | 41,014 | $6.08 M |
| 02/21/2025 | $2.31 | $2.31 (0%) | $2.50 | $2.18 | 64,108 | $6.53 M |
| 02/20/2025 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.30 | 55,200 | $6.84 M |
| 02/19/2025 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.42 | 107,143 | $7.07 M |
| 02/18/2025 | $2.77 | $2.73 (-1.44%) | $2.85 | $2.62 | 53,626 | $7.72 M |
| 02/14/2025 | $2.69 | $2.84 (5.58%) | $2.95 | $2.68 | 66,755 | $8.03 M |
| 02/13/2025 | $2.59 | $2.72 (5.02%) | $2.78 | $2.59 | 82,323 | $7.69 M |
| 02/12/2025 | $2.43 | $2.63 (8.23%) | $2.71 | $2.42 | 39,972 | $7.44 M |
| 02/11/2025 | $2.41 | $2.51 (4.15%) | $2.78 | $2.32 | 92,748 | $7.10 M |
| 02/10/2025 | $2.34 | $2.30 (-1.71%) | $2.44 | $2.27 | 32,000 | $6.50 M |
| 02/07/2025 | $2.60 | $2.37 (-8.85%) | $2.61 | $2.32 | 19,847 | $6.70 M |
| 02/06/2025 | $2.57 | $2.45 (-4.67%) | $2.65 | $2.43 | 25,938 | $6.93 M |
| 02/05/2025 | $2.52 | $2.56 (1.59%) | $2.73 | $2.52 | 93,331 | $7.24 M |
| 02/04/2025 | $2.36 | $2.57 (8.9%) | $2.63 | $2.36 | 59,800 | $7.27 M |
| 02/03/2025 | $2.30 | $2.41 (4.78%) | $2.45 | $2.12 | 41,310 | $6.81 M |
| 01/31/2025 | $2.30 | $2.47 (7.39%) | $2.62 | $2.30 | 100,104 | $6.98 M |
| 01/30/2025 | $2.37 | $2.32 (-2.11%) | $2.42 | $2.30 | 24,228 | $6.56 M |
| 01/29/2025 | $2.21 | $2.38 (7.69%) | $2.43 | $2.15 | 35,177 | $6.73 M |
| 01/28/2025 | $2.18 | $2.28 (4.59%) | $2.35 | $2.11 | 81,900 | $6.45 M |
| 01/27/2025 | $2.41 | $2.27 (-5.81%) | $2.68 | $2.20 | 287,203 | $6.42 M |
| 01/24/2025 | $2.13 | $2.19 (2.82%) | $2.26 | $2.11 | 17,425 | $6.19 M |
| 01/23/2025 | $2.09 | $2.18 (4.31%) | $2.18 | $2.07 | 7,501 | $6.16 M |
| 01/22/2025 | $2.12 | $2.10 (-0.94%) | $2.20 | $2.06 | 19,701 | $5.94 M |
| 01/21/2025 | $2.15 | $2.18 (1.4%) | $2.21 | $2.09 | 18,200 | $6.16 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.
