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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	11.5	11.11	11.11	11.85	11.09	387,221
July 30, 2025	11.64	11.6	11.6	11.94	11.29	271,300
July 29, 2025	11.86	11.49	11.49	11.86	11.29	244,700
July 28, 2025	11.86	11.81	11.81	11.94	11.63	225,345
July 25, 2025	11.9	11.75	11.75	12.01	11.69	204,600
July 24, 2025	11.7	11.93	11.93	12.03	11.54	250,338
July 23, 2025	11.55	11.79	11.79	12.06	11.41	272,500
July 22, 2025	11.26	11.45	11.45	11.52	11.19	196,400
July 21, 2025	10.94	11.24	11.24	11.41	10.94	274,533
July 18, 2025	11.61	10.93	10.93	11.83	10.87	345,263
July 17, 2025	10.81	11.65	11.65	12.13	10.81	564,038
July 16, 2025	10.34	10.79	10.79	10.85	10.31	331,357
July 15, 2025	10.26	10.23	10.23	10.61	10.03	406,626
July 14, 2025	9.59	10.18	10.18	10.62	9.59	607,000
July 11, 2025	9.63	9.71	9.71	9.85	9.47	259,806
July 10, 2025	9.59	9.92	9.92	9.94	9.51	290,640
July 09, 2025	9.31	9.67	9.67	9.93	9.3	363,800
July 08, 2025	9.08	9.26	9.26	9.31	8.98	304,532
July 07, 2025	8.94	9.01	9.01	9.21	8.74	385,700
July 03, 2025	9.28	9.03	9.03	9.43	8.85	248,800
July 02, 2025	9.43	9.2	9.2	10.02	9.2	399,496
July 01, 2025	9.24	9.46	9.46	9.68	8.82	1.1M
June 30, 2025	8.68	9.29	9.29	9.42	8.57	1.07M
June 27, 2025	8.79	8.71	8.71	9.02	8.66	2.7M
June 26, 2025	8.95	8.81	8.81	9.28	8.48	1.05M
June 25, 2025	9.46	8.94	8.94	9.8	8.86	872,155
June 24, 2025	9.29	9.51	9.51	9.74	9.09	653,500

Bicara Therapeutics Inc. Common Stock (BCAX) NASDAQ