5 DAY PERFORMANCE
+11.74%
1 MONTH PERFORMANCE
-16.91%
3 MONTH PERFORMANCE
-32.05%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
+17.05%
1 YEAR PERFORMANCE
+9.44%
Bicara Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $16.64 | $17.22 (3.51%) | $17.27 | $15.85 | 669.44 K | $1.12 B |
| 10/07/2026 | $16.44 | $16.42 (-0.12%) | $17.11 | $16.25 | 915.60 K | $1.12 B |
| 10/06/2026 | $17.43 | $16.56 (-4.99%) | $17.52 | $16.31 | 981.20 K | $1.12 B |
| 10/05/2026 | $17.63 | $17.29 (-1.93%) | $19.12 | $17.13 | 640.75 K | $1.17 B |
| 10/02/2026 | $18.50 | $17.63 (-4.7%) | $18.96 | $17.56 | 763.10 K | $1.20 B |
| 10/01/2026 | $18.61 | $18.20 (-2.2%) | $19.23 | $18.12 | 698.05 K | $1.24 B |
| 09/30/2026 | $18.71 | $18.61 (-0.53%) | $18.95 | $18.39 | 905.40 K | $1.26 B |
| 09/29/2026 | $18.88 | $18.56 (-1.69%) | $19.39 | $18.51 | 599.80 K | $1.26 B |
| 09/28/2026 | $19.21 | $18.80 (-2.13%) | $19.26 | $18.59 | 775.30 K | $1.28 B |
| 09/25/2026 | $19.86 | $19.21 (-3.27%) | $19.89 | $19.17 | 662.51 K | $1.30 B |
| 09/24/2026 | $20.43 | $19.78 (-3.18%) | $20.84 | $19.33 | 1.37 M | $1.34 B |
| 09/23/2026 | $22.78 | $20.49 (-10.05%) | $23.12 | $20.48 | 954.80 K | $1.39 B |
| 09/22/2026 | $22.31 | $22.78 (2.11%) | $22.91 | $22.23 | 622.20 K | $1.55 B |
| 09/21/2026 | $23.06 | $22.01 (-4.55%) | $23.34 | $21.95 | 315.40 K | $1.50 B |
| 09/18/2026 | $22.66 | $22.64 (-0.09%) | $22.86 | $22.26 | 934.23 K | $1.54 B |
| 09/17/2026 | $22.40 | $22.59 (0.85%) | $22.98 | $22.38 | 492.00 K | $1.53 B |
| 09/16/2026 | $22.74 | $22.00 (-3.25%) | $23.25 | $21.86 | 798.33 K | $1.49 B |
| 09/15/2026 | $23.11 | $22.67 (-1.9%) | $23.11 | $22.47 | 706.50 K | $1.54 B |
| 09/14/2026 | $22.88 | $23.20 (1.4%) | $23.62 | $22.51 | 426.35 K | $1.58 B |
| 09/11/2026 | $23.29 | $22.81 (-2.06%) | $24.23 | $22.40 | 471.50 K | $1.55 B |
| 09/10/2026 | $23.31 | $23.10 (-0.9%) | $23.63 | $22.50 | 644.80 K | $1.57 B |
| 09/09/2026 | $23.37 | $23.64 (1.16%) | $23.98 | $23.10 | 550.21 K | $1.61 B |
| 09/08/2026 | $22.64 | $23.71 (4.73%) | $23.98 | $22.26 | 710.00 K | $1.61 B |
| 09/04/2026 | $23.09 | $23.17 (0.35%) | $23.47 | $22.85 | 296.90 K | $1.57 B |
| 09/03/2026 | $23.72 | $23.34 (-1.6%) | $24.21 | $22.85 | 259.74 K | $1.59 B |
| 09/02/2026 | $23.64 | $23.56 (-0.34%) | $24.35 | $22.82 | 518.80 K | $1.60 B |
| 09/01/2026 | $22.86 | $23.42 (2.45%) | $23.47 | $22.62 | 429.90 K | $1.59 B |
| 08/31/2026 | $23.35 | $23.12 (-0.99%) | $23.51 | $22.61 | 512.00 K | $1.57 B |
| 08/28/2026 | $24.45 | $23.43 (-4.17%) | $24.59 | $23.36 | 524.74 K | $1.59 B |
| 08/27/2026 | $24.78 | $24.83 (0.2%) | $25.24 | $24.26 | 445.01 K | $1.69 B |
| 08/26/2026 | $24.53 | $24.73 (0.82%) | $24.87 | $24.03 | 423.82 K | $1.68 B |
| 08/25/2026 | $23.94 | $24.58 (2.67%) | $24.94 | $23.91 | 410.31 K | $1.67 B |
| 08/24/2026 | $23.63 | $23.58 (-0.21%) | $24.24 | $22.94 | 669.73 K | $1.60 B |
| 08/21/2026 | $24.73 | $23.90 (-3.36%) | $25.56 | $23.77 | 496.35 K | $1.62 B |
| 08/20/2026 | $25.44 | $24.39 (-4.13%) | $25.79 | $24.27 | 449.00 K | $1.66 B |
| 08/19/2026 | $26.09 | $25.86 (-0.88%) | $26.95 | $25.04 | 670.44 K | $1.76 B |
| 08/18/2026 | $24.71 | $24.92 (0.85%) | $25.45 | $24.47 | 446.13 K | $1.69 B |
| 08/17/2026 | $24.28 | $24.94 (2.72%) | $25.00 | $24.13 | 434.69 K | $1.69 B |
| 08/14/2026 | $23.51 | $24.28 (3.28%) | $24.97 | $23.27 | 479.91 K | $1.65 B |
| 08/13/2026 | $24.89 | $23.63 (-5.06%) | $24.93 | $23.33 | 751.52 K | $1.61 B |
| 08/12/2026 | $24.00 | $24.63 (2.62%) | $25.14 | $23.88 | 810.30 K | $1.67 B |
| 08/11/2026 | $22.80 | $23.76 (4.21%) | $26.92 | $22.80 | 1.72 M | $1.61 B |
| 08/10/2026 | $27.83 | $27.73 (-0.36%) | $28.40 | $27.07 | 949.33 K | $1.88 B |
| 08/07/2026 | $27.90 | $28.06 (0.57%) | $28.43 | $26.90 | 570.60 K | $1.81 B |
| 08/06/2026 | $26.11 | $27.51 (5.36%) | $27.68 | $26.06 | 704.02 K | $1.67 B |
| 08/05/2026 | $26.31 | $25.89 (-1.6%) | $26.62 | $25.34 | 818.32 K | $1.57 B |
| 08/04/2026 | $26.24 | $26.10 (-0.53%) | $26.87 | $25.80 | 815.10 K | $1.58 B |
| 08/03/2026 | $26.85 | $25.74 (-4.13%) | $26.85 | $25.70 | 399.00 K | $1.56 B |
| 07/31/2026 | $26.62 | $27.10 (1.8%) | $27.12 | $25.35 | 690.17 K | $1.65 B |
| 07/30/2026 | $26.00 | $26.27 (1.04%) | $26.89 | $25.84 | 826.60 K | $1.60 B |
| 07/29/2026 | $26.88 | $25.89 (-3.68%) | $27.04 | $25.81 | 509.40 K | $1.57 B |
| 07/28/2026 | $27.62 | $26.88 (-2.68%) | $28.90 | $26.46 | 489.92 K | $1.63 B |
| 07/27/2026 | $27.36 | $27.81 (1.64%) | $28.92 | $27.36 | 499.50 K | $1.69 B |
| 07/24/2026 | $27.73 | $27.02 (-2.56%) | $28.22 | $26.69 | 481.70 K | $1.64 B |
| 07/23/2026 | $27.55 | $27.73 (0.65%) | $28.33 | $26.96 | 357.45 K | $1.68 B |
| 07/22/2026 | $27.84 | $27.96 (0.43%) | $28.28 | $27.40 | 385.60 K | $1.70 B |
| 07/21/2026 | $27.18 | $28.15 (3.57%) | $28.32 | $26.68 | 289.43 K | $1.71 B |
| 07/20/2026 | $27.77 | $27.15 (-2.23%) | $28.07 | $27.10 | 287.31 K | $1.65 B |
| 07/17/2026 | $27.60 | $27.76 (0.58%) | $28.24 | $26.64 | 471.70 K | $1.69 B |
| 07/16/2026 | $28.06 | $27.60 (-1.64%) | $28.78 | $26.86 | 445.10 K | $1.68 B |
| 07/15/2026 | $28.00 | $28.12 (0.43%) | $28.29 | $27.51 | 258.75 K | $1.71 B |
| 07/14/2026 | $28.30 | $28.10 (-0.71%) | $28.52 | $27.70 | 688.90 K | $1.71 B |
| 07/13/2026 | $28.54 | $28.15 (-1.37%) | $28.54 | $27.57 | 420.32 K | $1.71 B |
| 07/10/2026 | $29.68 | $28.91 (-2.59%) | $29.82 | $27.79 | 584.44 K | $1.76 B |
| 07/09/2026 | $29.00 | $29.68 (2.34%) | $30.16 | $29.00 | 440.07 K | $1.80 B |
| 07/08/2026 | $30.25 | $28.99 (-4.17%) | $30.50 | $28.05 | 867.38 K | $1.76 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.
