5 DAY PERFORMANCE
-21.20%
1 MONTH PERFORMANCE
-9.43%
3 MONTH PERFORMANCE
+7.24%
6 MONTH PERFORMANCE
+17.26%
YEAR-TO-DATE PERFORMANCE
+17.05%
1 YEAR PERFORMANCE
+126.18%
Bicara Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $20.84 | $21.68 (4.03%) | $21.96 | $20.54 | 365.80 K | $1.32 B |
| 05/21/2026 | $20.25 | $20.84 (2.91%) | $21.27 | $20.18 | 429.54 K | $1.27 B |
| 05/20/2026 | $20.21 | $20.43 (1.09%) | $20.80 | $20.12 | 375.53 K | $1.24 B |
| 05/19/2026 | $19.18 | $20.03 (4.43%) | $20.12 | $18.62 | 429.83 K | $1.22 B |
| 05/18/2026 | $20.92 | $19.29 (-7.79%) | $20.92 | $19.20 | 571.81 K | $1.17 B |
| 05/15/2026 | $20.31 | $20.23 (-0.39%) | $20.66 | $19.87 | 552.93 K | $1.23 B |
| 05/14/2026 | $21.16 | $20.65 (-2.41%) | $21.19 | $20.00 | 1.29 M | $1.25 B |
| 05/13/2026 | $22.36 | $20.99 (-6.13%) | $22.40 | $20.96 | 1.36 M | $1.27 B |
| 05/12/2026 | $22.93 | $22.38 (-2.4%) | $22.94 | $21.82 | 352.90 K | $1.36 B |
| 05/11/2026 | $22.49 | $22.92 (1.91%) | $23.78 | $21.91 | 656.93 K | $1.39 B |
| 05/08/2026 | $23.07 | $22.58 (-2.12%) | $23.48 | $22.47 | 377.40 K | $1.37 B |
| 05/07/2026 | $23.80 | $23.09 (-2.98%) | $23.80 | $22.60 | 345.30 K | $1.40 B |
| 05/06/2026 | $23.24 | $23.78 (2.32%) | $23.80 | $22.82 | 325.00 K | $1.44 B |
| 05/05/2026 | $22.97 | $23.16 (0.83%) | $23.19 | $22.21 | 486.50 K | $1.41 B |
| 05/04/2026 | $21.63 | $22.72 (5.04%) | $22.97 | $21.63 | 302.00 K | $1.38 B |
| 05/01/2026 | $21.60 | $21.67 (0.32%) | $22.46 | $21.37 | 297.75 K | $1.32 B |
| 04/30/2026 | $21.27 | $21.58 (1.46%) | $21.84 | $21.07 | 432.35 K | $1.31 B |
| 04/29/2026 | $21.54 | $21.28 (-1.21%) | $21.83 | $21.12 | 394.73 K | $1.29 B |
| 04/28/2026 | $22.51 | $21.92 (-2.62%) | $22.76 | $21.82 | 262.92 K | $1.33 B |
| 04/27/2026 | $22.54 | $22.48 (-0.27%) | $23.29 | $22.22 | 292.91 K | $1.36 B |
| 04/24/2026 | $22.76 | $22.65 (-0.48%) | $22.97 | $22.22 | 359.40 K | $1.38 B |
| 04/23/2026 | $23.57 | $22.84 (-3.1%) | $23.99 | $22.66 | 467.04 K | $1.39 B |
| 04/22/2026 | $23.28 | $23.63 (1.5%) | $23.66 | $22.96 | 603.44 K | $1.43 B |
| 04/21/2026 | $23.18 | $23.11 (-0.3%) | $23.55 | $22.53 | 613.94 K | $1.40 B |
| 04/20/2026 | $23.74 | $23.47 (-1.14%) | $23.91 | $23.35 | 353.60 K | $1.43 B |
| 04/17/2026 | $24.25 | $24.01 (-0.99%) | $24.25 | $23.74 | 467.20 K | $1.46 B |
| 04/16/2026 | $23.31 | $23.93 (2.66%) | $23.94 | $23.11 | 387.40 K | $1.45 B |
| 04/15/2026 | $22.98 | $23.72 (3.22%) | $24.00 | $22.54 | 736.83 K | $1.44 B |
| 04/14/2026 | $22.37 | $22.98 (2.73%) | $23.16 | $22.16 | 823.62 K | $1.40 B |
| 04/13/2026 | $21.24 | $22.14 (4.24%) | $22.26 | $21.09 | 429.70 K | $1.34 B |
| 04/10/2026 | $22.00 | $21.12 (-4%) | $22.00 | $21.08 | 483.60 K | $1.28 B |
| 04/09/2026 | $21.43 | $21.98 (2.57%) | $22.01 | $21.20 | 654.10 K | $1.33 B |
| 04/08/2026 | $21.73 | $21.61 (-0.55%) | $21.99 | $20.99 | 340.60 K | $1.31 B |
| 04/07/2026 | $20.98 | $21.29 (1.48%) | $21.92 | $20.57 | 798.14 K | $1.29 B |
| 04/06/2026 | $21.58 | $20.85 (-3.38%) | $21.63 | $20.62 | 552.10 K | $1.27 B |
| 04/02/2026 | $20.20 | $21.47 (6.29%) | $21.50 | $19.92 | 919.83 K | $1.30 B |
| 04/01/2026 | $19.98 | $20.50 (2.6%) | $21.05 | $19.78 | 679.01 K | $1.24 B |
| 03/31/2026 | $19.41 | $19.89 (2.47%) | $20.06 | $18.90 | 1.00 M | $1.21 B |
| 03/30/2026 | $19.13 | $19.04 (-0.47%) | $19.42 | $17.63 | 971.50 K | $1.16 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.
