5 DAY PERFORMANCE
-23.82%
1 MONTH PERFORMANCE
-27.09%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
+21.31%
YEAR-TO-DATE PERFORMANCE
+17.05%
1 YEAR PERFORMANCE
+66.39%
Bicara Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $29.45 | $30.40 (3.23%) | $30.99 | $29.06 | 1.84 M | $1.85 B |
| 07/06/2026 | $29.00 | $29.22 (0.76%) | $29.85 | $28.62 | 531.31 K | $1.77 B |
| 07/02/2026 | $29.13 | $29.00 (-0.45%) | $29.78 | $28.65 | 924.14 K | $1.76 B |
| 07/01/2026 | $29.36 | $28.91 (-1.53%) | $29.90 | $28.78 | 892.00 K | $1.76 B |
| 06/30/2026 | $29.50 | $29.69 (0.64%) | $29.82 | $28.99 | 1.22 M | $1.80 B |
| 06/29/2026 | $26.91 | $29.34 (9.03%) | $29.38 | $26.60 | 1.57 M | $1.78 B |
| 06/26/2026 | $26.30 | $26.87 (2.17%) | $27.00 | $26.02 | 4.60 M | $1.63 B |
| 06/25/2026 | $26.03 | $26.34 (1.19%) | $27.98 | $25.21 | 1.22 M | $1.60 B |
| 06/24/2026 | $25.00 | $25.64 (2.56%) | $26.29 | $24.18 | 851.72 K | $1.56 B |
| 06/23/2026 | $24.27 | $25.00 (3.01%) | $25.84 | $24.01 | 717.33 K | $1.52 B |
| 06/22/2026 | $23.52 | $24.55 (4.38%) | $24.60 | $23.28 | 831.57 K | $1.49 B |
| 06/18/2026 | $23.34 | $23.23 (-0.47%) | $23.76 | $22.62 | 1.93 M | $1.41 B |
| 06/17/2026 | $22.22 | $22.92 (3.15%) | $23.12 | $21.87 | 609.62 K | $1.39 B |
| 06/16/2026 | $21.51 | $21.95 (2.05%) | $22.30 | $20.78 | 386.30 K | $1.33 B |
| 06/15/2026 | $21.93 | $21.56 (-1.69%) | $22.26 | $21.30 | 375.50 K | $1.31 B |
| 06/12/2026 | $21.25 | $21.69 (2.07%) | $22.16 | $21.24 | 418.90 K | $1.32 B |
| 06/11/2026 | $20.38 | $21.28 (4.42%) | $21.38 | $20.08 | 567.20 K | $1.29 B |
| 06/10/2026 | $20.58 | $20.21 (-1.8%) | $21.33 | $19.93 | 667.01 K | $1.23 B |
| 06/09/2026 | $20.40 | $20.56 (0.78%) | $20.83 | $19.81 | 619.10 K | $1.25 B |
| 06/08/2026 | $20.55 | $20.10 (-2.19%) | $20.55 | $19.67 | 478.30 K | $1.22 B |
| 06/05/2026 | $20.28 | $20.00 (-1.38%) | $20.42 | $19.95 | 356.20 K | $1.21 B |
| 06/04/2026 | $20.11 | $20.41 (1.49%) | $20.76 | $19.94 | 298.18 K | $1.24 B |
| 06/03/2026 | $19.63 | $20.00 (1.88%) | $20.26 | $19.09 | 548.32 K | $1.21 B |
| 06/02/2026 | $20.47 | $19.64 (-4.05%) | $20.62 | $19.51 | 669.22 K | $1.19 B |
| 06/01/2026 | $21.73 | $20.62 (-5.11%) | $21.75 | $20.43 | 740.35 K | $1.25 B |
| 05/29/2026 | $21.63 | $21.75 (0.55%) | $21.99 | $21.33 | 348.70 K | $1.32 B |
| 05/28/2026 | $21.58 | $21.75 (0.79%) | $21.86 | $21.08 | 699.11 K | $1.32 B |
| 05/27/2026 | $22.01 | $21.58 (-1.95%) | $22.82 | $21.55 | 309.61 K | $1.31 B |
| 05/26/2026 | $21.82 | $21.98 (0.73%) | $22.50 | $21.20 | 555.04 K | $1.33 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.
