5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+29.31%
3 MONTH PERFORMANCE
-35.90%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
-31.19%
1 YEAR PERFORMANCE
-44.03%
BioCardia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $1.47 | $1.49 (1.37%) | $1.52 | $1.47 | 62.34 K | $7.64 B |
| 10/20/2025 | $1.44 | $1.47 (2.08%) | $1.50 | $1.43 | 115.15 K | $7.44 B |
| 10/17/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.40 | 83.44 K | $7.34 B |
| 10/16/2025 | $1.57 | $1.45 (-7.64%) | $1.57 | $1.43 | 160.60 K | $7.34 B |
| 10/15/2025 | $1.55 | $1.56 (0.65%) | $1.58 | $1.51 | 161.20 K | $7.89 B |
| 10/14/2025 | $1.51 | $1.55 (2.65%) | $1.58 | $1.41 | 312.40 K | $7.84 B |
| 10/13/2025 | $1.34 | $1.51 (12.69%) | $1.57 | $1.33 | 841.70 K | $7.64 B |
| 10/10/2025 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.33 | 192.42 K | $6.78 B |
| 10/09/2025 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.36 | 168.22 K | $7.03 B |
| 10/08/2025 | $1.32 | $1.42 (7.58%) | $1.42 | $1.30 | 344.11 K | $7.18 B |
| 10/07/2025 | $1.36 | $1.32 (-2.94%) | $1.42 | $1.31 | 310.60 K | $6.68 B |
| 10/06/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.34 | 250.00 K | $7.08 B |
| 10/03/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.31 | 367.10 K | $6.88 B |
| 10/02/2025 | $1.42 | $1.35 (-4.93%) | $1.44 | $1.31 | 747.20 K | $6.83 B |
| 10/01/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.29 | 345.80 K | $6.73 B |
| 09/30/2025 | $1.35 | $1.29 (-4.44%) | $1.39 | $1.27 | 496.20 K | $6.53 B |
| 09/29/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 445.90 K | $7.08 B |
| 09/26/2025 | $1.41 | $1.42 (0.71%) | $1.45 | $1.38 | 294.41 K | $7.18 B |
| 09/25/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.37 | 547.10 K | $7.13 B |
| 09/24/2025 | $1.45 | $1.48 (2.07%) | $1.50 | $1.41 | 1.24 M | $7.49 B |
| 09/23/2025 | $1.17 | $1.41 (20.51%) | $1.44 | $1.17 | 3.59 M | $7.13 B |
| 09/22/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 795.00 K | $5.62 B |
| 09/19/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.11 | 1.10 M | $5.87 B |
| 09/18/2025 | $1.15 | $1.17 (1.74%) | $1.23 | $1.00 | 20.00 M | $5.92 B |
| 09/17/2025 | $1.74 | $1.54 (-11.49%) | $1.74 | $1.53 | 654.52 K | $7.79 B |
| 09/16/2025 | $1.95 | $1.70 (-12.82%) | $2.05 | $1.69 | 683.71 K | $8.60 B |
| 09/15/2025 | $2.15 | $2.15 (0%) | $2.21 | $2.13 | 50.30 K | $10.88 B |
| 09/12/2025 | $2.24 | $2.14 (-4.46%) | $2.27 | $2.11 | 51.40 K | $10.83 B |
| 09/11/2025 | $2.13 | $2.27 (6.57%) | $2.29 | $2.12 | 81.61 K | $11.49 B |
| 09/10/2025 | $2.11 | $2.12 (0.47%) | $2.16 | $2.11 | 34.40 K | $10.73 B |
| 09/09/2025 | $2.06 | $2.11 (2.43%) | $2.13 | $2.06 | 37.22 K | $10.68 B |
| 09/08/2025 | $2.04 | $2.09 (2.45%) | $2.13 | $2.02 | 36.92 K | $10.57 B |
| 09/05/2025 | $2.02 | $2.06 (1.98%) | $2.09 | $1.99 | 28.38 K | $10.42 B |
| 09/04/2025 | $2.02 | $2.04 (0.99%) | $2.05 | $1.98 | 18.40 K | $10.32 B |
| 09/03/2025 | $2.00 | $2.04 (2%) | $2.05 | $1.96 | 51.24 K | $10.32 B |
| 09/02/2025 | $1.93 | $1.98 (2.59%) | $1.99 | $1.93 | 24.60 K | $10.02 B |
| 08/29/2025 | $1.93 | $1.98 (2.59%) | $1.98 | $1.93 | 12.63 K | $10.02 B |
| 08/28/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.90 | 23.10 K | $9.92 B |
| 08/27/2025 | $1.95 | $1.94 (-0.51%) | $1.99 | $1.93 | 53.31 K | $9.82 B |
| 08/26/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.90 | 33.43 K | $9.92 B |
| 08/25/2025 | $1.90 | $1.95 (2.63%) | $2.00 | $1.90 | 57.70 K | $9.87 B |
| 08/22/2025 | $1.84 | $1.91 (3.8%) | $1.94 | $1.80 | 66.40 K | $9.66 B |
| 08/21/2025 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.79 | 21.61 K | $9.16 B |
| 08/20/2025 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.80 | 30.42 K | $9.26 B |
| 08/19/2025 | $1.89 | $1.87 (-1.06%) | $1.94 | $1.83 | 53.33 K | $9.46 B |
| 08/18/2025 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.85 | 51.30 K | $9.51 B |
| 08/15/2025 | $1.89 | $1.92 (1.59%) | $1.95 | $1.87 | 86.79 K | $9.71 B |
| 08/14/2025 | $1.82 | $1.89 (3.85%) | $1.93 | $1.82 | 110.33 K | $9.56 B |
| 08/13/2025 | $1.83 | $1.86 (1.64%) | $1.89 | $1.76 | 168.12 K | $9.41 B |
| 08/12/2025 | $1.68 | $1.74 (3.57%) | $1.77 | $1.68 | 80.21 K | $8.80 B |
| 08/11/2025 | $1.76 | $1.68 (-4.55%) | $1.85 | $1.68 | 195.20 K | $8.50 B |
| 08/08/2025 | $1.69 | $1.79 (5.92%) | $1.81 | $1.69 | 92.44 K | $9.06 B |
| 08/07/2025 | $1.70 | $1.68 (-1.18%) | $1.76 | $1.68 | 87.21 K | $8.50 B |
| 08/06/2025 | $1.83 | $1.71 (-6.56%) | $1.83 | $1.65 | 232.10 K | $8.65 B |
| 08/05/2025 | $1.90 | $1.81 (-4.74%) | $1.94 | $1.80 | 278.33 K | $9.16 B |
| 08/04/2025 | $1.89 | $1.96 (3.7%) | $1.96 | $1.73 | 11.27 M | $9.92 B |
| 08/01/2025 | $2.13 | $2.13 (0%) | $2.13 | $2.06 | 15.42 K | $10.78 B |
| 07/31/2025 | $2.22 | $2.14 (-3.6%) | $2.22 | $2.11 | 33.13 K | $10.83 B |
| 07/30/2025 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.16 | 21.06 K | $11.08 B |
| 07/29/2025 | $2.32 | $2.22 (-4.31%) | $2.32 | $2.16 | 26.00 K | $11.23 B |
| 07/28/2025 | $2.34 | $2.29 (-2.14%) | $2.38 | $2.27 | 24.81 K | $11.59 B |
| 07/25/2025 | $2.33 | $2.35 (0.86%) | $2.40 | $2.32 | 30.90 K | $11.89 B |
| 07/24/2025 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.31 | 40.42 K | $11.69 B |
| 07/23/2025 | $2.30 | $2.40 (4.35%) | $2.41 | $2.22 | 56.25 K | $12.14 B |
| 07/22/2025 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.24 | 132.20 K | $11.64 B |
| 07/21/2025 | $2.24 | $2.34 (4.46%) | $2.35 | $2.20 | 55.41 K | $11.84 B |
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.
