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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11.9	11.98	11.98	12.09	11.58	219,000
September 10, 2025	12.45	11.93	11.93	12.48	11.91	311,200
September 09, 2025	12.28	12.46	12.46	12.55	12.13	178,300
September 08, 2025	12.12	12.29	12.29	12.39	11.89	436,720
September 05, 2025	12.1	12.06	12.06	12.33	11.7	359,700
September 04, 2025	11.98	12.06	12.06	12.13	11.57	199,300
September 03, 2025	11.81	12	12	12.19	11.58	291,600
September 02, 2025	11.88	11.9	11.9	12.02	11.48	378,840
August 29, 2025	11.93	11.94	11.94	12.01	11.6	189,300
August 28, 2025	12.23	11.91	11.91	12.3	11.87	244,400
August 27, 2025	11.99	12.02	12.02	12.25	11.97	321,407
August 26, 2025	11.36	12.04	12.04	12.13	11.36	332,424
August 25, 2025	11.81	11.32	11.32	11.84	11.22	140,218
August 22, 2025	11.63	11.84	11.84	12.23	11.53	267,843
August 21, 2025	10.86	11.63	11.63	11.72	10.64	348,421
August 20, 2025	11.44	10.96	10.96	11.47	10.79	541,227
August 19, 2025	11.78	11.51	11.51	11.85	11.32	227,636
August 18, 2025	11.67	11.47	11.47	11.96	11.46	172,846
August 15, 2025	11.54	11.64	11.64	11.69	11.2	184,203
August 14, 2025	11.11	11.41	11.41	11.55	10.85	378,129
August 13, 2025	10.63	11.33	11.33	11.45	10.58	275,938
August 12, 2025	9.73	10.47	10.47	10.77	9.67	471,292
August 11, 2025	10.2	9.99	9.99	10.2	9.57	300,019
August 08, 2025	10.26	10.2	10.2	10.31	9.91	194,114
August 07, 2025	10.41	10.2	10.2	10.41	9.83	238,403
August 06, 2025	11.37	10.44	10.44	11.51	10.22	259,169
August 05, 2025	11.37	11.36	11.36	11.41	11.03	243,508
August 04, 2025	10.58	11.12	11.12	11.13	10.4	541,413
August 01, 2025	10.9	10.53	10.53	11.17	10.5	409,900

Bicara Therapeutics Inc. Common Stock (BCAX) NASDAQ