5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
+18.83%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
-33.40%
YEAR-TO-DATE PERFORMANCE
-10.51%
Bicara Therapeutics Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.46 | $13.01 (-10.03%) | $14.83 | $12.46 | 2.80 M | $707.87 M |
| 03/11/2025 | $15.40 | $14.50 (-5.84%) | $15.82 | $14.14 | 459,116 | $788.94 M |
| 03/10/2025 | $16.45 | $15.36 (-6.63%) | $16.59 | $15.11 | 456,300 | $835.73 M |
| 03/07/2025 | $15.58 | $16.55 (6.23%) | $16.68 | $15.53 | 704,043 | $900.48 M |
| 03/06/2025 | $14.67 | $15.75 (7.36%) | $15.83 | $14.25 | 516,900 | $856.95 M |
| 03/05/2025 | $13.80 | $14.88 (7.83%) | $14.93 | $12.81 | 344,200 | $809.62 M |
| 03/04/2025 | $12.40 | $13.67 (10.24%) | $13.73 | $12.11 | 343,327 | $743.78 M |
| 03/03/2025 | $13.30 | $12.70 (-4.51%) | $13.34 | $12.09 | 340,133 | $691.00 M |
| 02/28/2025 | $12.28 | $13.30 (8.31%) | $13.50 | $12.11 | 251,046 | $723.65 M |
| 02/27/2025 | $12.32 | $12.36 (0.32%) | $12.63 | $11.77 | 177,525 | $672.50 M |
| 02/26/2025 | $12.31 | $12.33 (0.16%) | $13.17 | $12.11 | 259,022 | $670.87 M |
| 02/25/2025 | $13.03 | $12.45 (-4.45%) | $14.15 | $11.94 | 934,200 | $677.40 M |
| 02/24/2025 | $12.94 | $12.98 (0.31%) | $13.70 | $12.33 | 735,714 | $706.24 M |
| 02/21/2025 | $14.01 | $13.00 (-7.21%) | $14.13 | $12.69 | 352,032 | $707.33 M |
| 02/20/2025 | $13.16 | $13.82 (5.02%) | $13.83 | $12.96 | 316,900 | $751.94 M |
| 02/19/2025 | $12.91 | $13.16 (1.94%) | $13.40 | $12.87 | 283,736 | $716.03 M |
| 02/18/2025 | $13.58 | $13.09 (-3.61%) | $14.42 | $12.38 | 374,100 | $712.22 M |
| 02/14/2025 | $13.30 | $13.48 (1.35%) | $13.95 | $13.25 | 180,535 | $733.44 M |
| 02/13/2025 | $13.41 | $13.12 (-2.16%) | $13.41 | $12.50 | 162,800 | $713.86 M |
| 02/12/2025 | $12.82 | $13.22 (3.12%) | $13.57 | $12.61 | 161,500 | $719.30 M |
| 02/11/2025 | $13.17 | $13.02 (-1.14%) | $13.17 | $11.64 | 469,550 | $708.41 M |
| 02/10/2025 | $12.07 | $13.00 (7.71%) | $13.09 | $12.07 | 423,900 | $707.33 M |
| 02/07/2025 | $12.57 | $12.13 (-3.5%) | $12.99 | $11.85 | 253,436 | $659.99 M |
| 02/06/2025 | $13.84 | $12.60 (-8.96%) | $13.91 | $12.28 | 201,800 | $685.56 M |
| 02/05/2025 | $12.32 | $12.72 (3.25%) | $12.97 | $12.27 | 225,200 | $692.09 M |
| 02/04/2025 | $12.21 | $12.24 (0.25%) | $12.54 | $11.76 | 175,120 | $665.97 M |
| 02/03/2025 | $12.09 | $12.30 (1.74%) | $13.60 | $12.02 | 235,618 | $669.24 M |
| 01/31/2025 | $12.88 | $12.62 (-2.02%) | $13.38 | $12.51 | 488,300 | $686.65 M |
| 01/30/2025 | $11.78 | $12.91 (9.59%) | $13.09 | $11.78 | 543,600 | $702.43 M |
| 01/29/2025 | $11.91 | $11.76 (-1.26%) | $12.40 | $11.66 | 294,243 | $639.86 M |
| 01/28/2025 | $11.55 | $11.98 (3.72%) | $12.60 | $11.10 | 834,800 | $651.83 M |
| 01/27/2025 | $12.03 | $11.65 (-3.16%) | $12.11 | $11.43 | 251,118 | $633.87 M |
| 01/24/2025 | $12.03 | $11.61 (-3.49%) | $12.36 | $11.55 | 325,302 | $631.70 M |
| 01/23/2025 | $11.86 | $11.97 (0.93%) | $12.12 | $11.51 | 278,062 | $651.28 M |
| 01/22/2025 | $11.96 | $11.92 (-0.33%) | $12.10 | $11.51 | 292,902 | $648.56 M |
| 01/21/2025 | $12.19 | $12.08 (-0.9%) | $12.49 | $11.69 | 351,641 | $657.27 M |
| 01/17/2025 | $12.01 | $12.11 (0.83%) | $12.23 | $11.56 | 234,941 | $132.01 M |
| 01/16/2025 | $12.85 | $11.88 (-7.55%) | $13.45 | $11.56 | 599,028 | $129.51 M |
| 01/15/2025 | $13.23 | $12.92 (-2.34%) | $13.97 | $12.80 | 406,900 | $140.84 M |
| 01/14/2025 | $13.03 | $12.84 (-1.46%) | $13.44 | $12.33 | 458,940 | $139.97 M |
| 01/13/2025 | $14.20 | $12.99 (-8.52%) | $14.85 | $12.78 | 300,000 | $141.61 M |
| 01/10/2025 | $15.00 | $14.38 (-4.13%) | $15.72 | $14.13 | 556,500 | $156.76 M |
| 01/08/2025 | $15.61 | $15.25 (-2.31%) | $15.98 | $15.15 | 220,821 | $829.84 M |
| 01/07/2025 | $15.64 | $15.75 (0.7%) | $16.33 | $15.44 | 293,521 | $857.05 M |
| 01/06/2025 | $16.68 | $15.59 (-6.53%) | $17.39 | $15.54 | 431,330 | $848.34 M |
| 01/03/2025 | $16.89 | $16.69 (-1.18%) | $17.03 | $16.03 | 435,644 | $908.20 M |
| 01/02/2025 | $17.47 | $16.93 (-3.09%) | $17.56 | $16.82 | 483,700 | $921.26 M |
| 12/31/2024 | $17.24 | $17.42 (1.04%) | $17.50 | $16.45 | 222,300 | $947.92 M |
| 12/30/2024 | $18.03 | $17.00 (-5.71%) | $18.22 | $16.51 | 261,500 | $925.07 M |
| 12/27/2024 | $18.94 | $18.27 (-3.54%) | $19.22 | $17.88 | 283,700 | $994.17 M |
| 12/26/2024 | $19.02 | $19.12 (0.53%) | $19.75 | $18.96 | 250,200 | $1.04 B |
| 12/24/2024 | $18.67 | $19.12 (2.41%) | $19.12 | $18.00 | 227,946 | $1.04 B |
| 12/23/2024 | $17.32 | $18.75 (8.26%) | $19.28 | $17.32 | 393,800 | $1.02 B |
| 12/20/2024 | $16.01 | $17.59 (9.87%) | $18.08 | $16.01 | 4.29 M | $957.17 M |
| 12/19/2024 | $16.40 | $16.60 (1.22%) | $17.34 | $16.25 | 1.26 M | $903.30 M |
| 12/18/2024 | $18.00 | $16.34 (-9.22%) | $18.15 | $16.10 | 470,600 | $889.15 M |
| 12/17/2024 | $17.20 | $18.15 (5.52%) | $18.41 | $17.00 | 556,000 | $987.64 M |
| 12/16/2024 | $17.46 | $17.41 (-0.29%) | $18.77 | $17.18 | 454,225 | $947.38 M |
| 12/13/2024 | $17.99 | $17.50 (-2.72%) | $19.01 | $17.30 | 312,508 | $952.17 M |
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.
