Bicara Therapeutics Inc. Common Stock - BCAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.9	18.2	18.2	19.18	18.18	703,700
December 04, 2025	18.12	18.76	18.76	18.99	17.76	430,000
December 03, 2025	17.32	18.16	18.16	18.21	17	312,067
December 02, 2025	17.45	17.15	17.15	18	16.89	464,100
December 01, 2025	18.16	17.33	17.33	18.39	17.28	570,903
November 28, 2025	18.97	18.56	18.56	19	18.25	256,603
November 26, 2025	18.4	19	19	19	18.11	331,124
November 25, 2025	18.99	18.46	18.46	19.2	18.33	1.14M
November 24, 2025	18.04	18.88	18.88	18.98	17.86	1.96M
November 21, 2025	16.13	18.04	18.04	18.16	15.83	779,876
November 20, 2025	15.46	16.18	16.18	17.04	15.07	811,100
November 19, 2025	15.6	15.18	15.18	16	15.15	577,719
November 18, 2025	14.98	15.57	15.57	15.81	14.68	443,500
November 17, 2025	14.76	15.05	15.05	15.43	14.62	550,244
November 14, 2025	14.26	14.78	14.78	15.1	14.21	460,300
November 13, 2025	14.91	14.26	14.26	15.24	13.99	408,201
November 12, 2025	14.81	14.91	14.91	15.4	14.59	630,200
November 11, 2025	13.8	14.73	14.73	15.36	13.7	946,000
November 10, 2025	14.78	13.93	13.93	15.28	13.74	660,533
November 07, 2025	14.52	14.64	14.64	14.86	13.88	654,100
November 06, 2025	14.12	14.57	14.57	14.97	13.95	1.32M
November 05, 2025	14.74	14.14	14.14	14.89	14.08	510,000
November 04, 2025	15.79	14.74	14.74	16.11	14.5	641,703
November 03, 2025	16.03	15.98	15.98	16.65	15.49	595,100
October 31, 2025	16.41	16.25	16.25	16.91	15.93	538,600
October 30, 2025	15.76	16.46	16.46	16.81	15.42	457,319
October 29, 2025	17.14	15.88	15.88	17.25	15.79	736,125
October 28, 2025	17.1	17.09	17.09	17.71	16.58	522,332
October 27, 2025	17.3	17	17	17.6	16.75	597,100
October 24, 2025	16.98	17.14	17.14	17.47	16.85	660,700
October 23, 2025	16.44	16.92	16.92	17	15.98	798,308
October 22, 2025	17.05	16.45	16.45	17.21	15.75	967,607
October 21, 2025	16.31	17.06	17.06	17.41	16.31	978,900
October 20, 2025	17.16	16.26	16.26	17.29	14.31	2.41M
October 17, 2025	18.34	18.25	18.25	18.73	17.95	377,402
October 16, 2025	18.97	18.68	18.68	19.24	18.45	800,780
October 15, 2025	17.37	18.81	18.81	19	17.13	700,900
October 14, 2025	17.62	17.31	17.31	18.19	16.51	906,115
October 13, 2025	18.55	18.51	18.51	19.71	17.46	949,700
October 10, 2025	18.43	17.78	17.78	18.43	17.49	386,900
October 09, 2025	17.89	18.26	18.26	18.49	17.77	476,100
October 08, 2025	18.17	18	18	18.39	17.67	514,631
October 07, 2025	18	18.17	18.17	18.43	17.67	611,038
October 06, 2025	17.04	18.03	18.03	18.26	16.69	826,000
October 03, 2025	16.71	17.04	17.04	17.85	16.42	429,204
October 02, 2025	16.64	16.71	16.71	17.18	16.45	685,191
October 01, 2025	15.69	16.61	16.61	17.38	15.55	776,760
September 30, 2025	13.73	15.79	15.79	15.83	13.59	956,178
September 29, 2025	12.08	13.87	13.87	15.3	11.81	2.2M
September 26, 2025	10.68	11.71	11.71	12.19	10.48	756,816
September 25, 2025	11.08	10.7	10.7	11.08	10.6	368,800
September 24, 2025	10.56	11.19	11.19	11.46	10.51	735,631
September 23, 2025	10.78	10.5	10.5	10.84	10.45	296,735
September 22, 2025	10.46	10.75	10.75	10.89	10.3	263,145
September 19, 2025	10.95	10.44	10.44	10.95	10.3	1.04M
September 18, 2025	11.01	11.06	11.06	11.26	10.93	334,200
September 17, 2025	11.3	10.97	10.96	11.55	10.85	255,278
September 16, 2025	11.37	11.25	11.25	11.65	11.19	225,300
September 15, 2025	11.7	11.38	11.38	11.79	11.33	284,445
September 12, 2025	11.98	11.62	11.62	12.1	11.61	172,800

Bicara Therapeutics Inc. Common Stock (BCAX) NASDAQ