5 DAY PERFORMANCE
+25.00%
1 MONTH PERFORMANCE
+18.18%
3 MONTH PERFORMANCE
+45.67%
6 MONTH PERFORMANCE
+11.11%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
-6.47%
BioCardia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 162.40 K | $12.82 M |
| 10/07/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.03 | 167.97 K | $13.18 M |
| 10/06/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 113.42 K | $12.82 M |
| 10/05/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.04 | 148.93 K | $13.18 M |
| 10/02/2026 | $1.04 | $1.04 (0%) | $1.05 | $1.03 | 52.54 K | $12.58 M |
| 10/01/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 205.90 K | $12.34 M |
| 09/30/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.01 | 99.61 K | $12.21 M |
| 09/29/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 117.30 K | $12.46 M |
| 09/28/2026 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.03 | 159.20 K | $12.58 M |
| 09/25/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 53.78 K | $12.70 M |
| 09/24/2026 | $1.03 | $1.07 (3.88%) | $1.09 | $1.03 | 122.51 K | $12.94 M |
| 09/23/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 141.36 K | $12.70 M |
| 09/22/2026 | $1.03 | $1.05 (1.94%) | $1.10 | $0.98 | 498.81 K | $12.70 M |
| 09/21/2026 | $1.18 | $1.08 (-8.47%) | $1.19 | $1.06 | 2.08 M | $13.06 M |
| 09/18/2026 | $1.12 | $1.17 (4.46%) | $1.21 | $1.10 | 170.74 K | $14.15 M |
| 09/17/2026 | $1.25 | $1.11 (-11.2%) | $1.26 | $1.10 | 417.29 K | $13.42 M |
| 09/16/2026 | $1.24 | $1.25 (0.81%) | $1.40 | $1.13 | 1.53 M | $15.12 M |
| 09/15/2026 | $1.19 | $1.23 (3.36%) | $1.29 | $1.19 | 519.88 K | $14.87 M |
| 09/14/2026 | $1.10 | $1.19 (8.18%) | $1.23 | $1.10 | 595.64 K | $14.39 M |
| 09/11/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 137.03 K | $13.06 M |
| 09/10/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 80.00 K | $13.30 M |
| 09/09/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.09 | 91.02 K | $13.30 M |
| 09/08/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.08 | 130.31 K | $13.42 M |
| 09/04/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.06 | 58.20 K | $13.06 M |
| 09/03/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.07 | 169.60 K | $13.18 M |
| 09/02/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.10 | 51.00 K | $13.42 M |
| 09/01/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 69.29 K | $13.30 M |
| 08/31/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.10 | 141.70 K | $13.79 M |
| 08/28/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.11 | 159.26 K | $13.91 M |
| 08/27/2026 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.17 | 211.60 K | $14.15 M |
| 08/26/2026 | $1.13 | $1.19 (5.31%) | $1.21 | $1.10 | 247.12 K | $14.39 M |
| 08/25/2026 | $1.06 | $1.13 (6.6%) | $1.14 | $1.02 | 354.25 K | $13.67 M |
| 08/24/2026 | $1.00 | $1.06 (6.53%) | $1.06 | $0.98 | 272.56 K | $12.82 M |
| 08/21/2026 | $0.97 | $1.01 (3.81%) | $1.02 | $0.96 | 82.50 K | $12.21 M |
| 08/20/2026 | $1.00 | $0.97 (-3.29%) | $1.00 | $0.95 | 156.29 K | $11.70 M |
| 08/19/2026 | $0.98 | $0.99 (1.12%) | $1.03 | $0.93 | 347.28 K | $11.98 M |
| 08/18/2026 | $0.91 | $0.98 (6.98%) | $0.98 | $0.91 | 280.62 K | $11.80 M |
| 08/17/2026 | $0.96 | $0.94 (-2.41%) | $0.97 | $0.90 | 180.24 K | $11.37 M |
| 08/14/2026 | $0.95 | $0.97 (2.49%) | $0.98 | $0.91 | 158.80 K | $11.78 M |
| 08/13/2026 | $0.88 | $0.93 (5.56%) | $0.95 | $0.85 | 186.47 K | $11.23 M |
| 08/12/2026 | $0.91 | $0.88 (-3.3%) | $0.93 | $0.88 | 202.91 K | $10.64 M |
| 08/11/2026 | $0.98 | $0.93 (-4.56%) | $0.98 | $0.92 | 112.77 K | $11.27 M |
| 08/10/2026 | $0.98 | $0.97 (-1.33%) | $0.99 | $0.93 | 194.20 K | $11.69 M |
| 08/07/2026 | $0.95 | $0.98 (2.98%) | $0.99 | $0.92 | 196.30 K | $10.58 M |
| 08/06/2026 | $0.92 | $0.95 (3.22%) | $0.98 | $0.90 | 307.71 K | $10.27 M |
| 08/05/2026 | $0.93 | $0.95 (2.15%) | $0.98 | $0.91 | 805.43 K | $10.27 M |
| 08/04/2026 | $0.89 | $0.91 (2.27%) | $0.95 | $0.86 | 782.01 K | $9.84 M |
| 08/03/2026 | $0.84 | $0.83 (-1.05%) | $0.86 | $0.82 | 95.75 K | $8.99 M |
| 07/31/2026 | $0.79 | $0.82 (4.33%) | $0.82 | $0.79 | 127.93 K | $8.91 M |
| 07/30/2026 | $0.79 | $0.77 (-1.87%) | $0.82 | $0.76 | 94.59 K | $8.34 M |
| 07/29/2026 | $0.79 | $0.77 (-2.06%) | $0.82 | $0.76 | 134.89 K | $8.37 M |
| 07/28/2026 | $0.80 | $0.78 (-2.31%) | $0.85 | $0.75 | 226.99 K | $8.45 M |
| 07/27/2026 | $0.90 | $0.81 (-10.19%) | $0.90 | $0.80 | 314.20 K | $8.74 M |
| 07/24/2026 | $0.90 | $0.85 (-5.54%) | $0.91 | $0.85 | 129.82 K | $9.19 M |
| 07/23/2026 | $0.91 | $0.91 (-0.11%) | $0.92 | $0.85 | 272.80 K | $9.79 M |
| 07/22/2026 | $0.93 | $0.91 (-2.79%) | $0.93 | $0.85 | 246.02 K | $9.80 M |
| 07/21/2026 | $0.89 | $0.92 (3.57%) | $0.93 | $0.86 | 187.33 K | $9.97 M |
| 07/20/2026 | $0.84 | $0.90 (7.71%) | $0.91 | $0.81 | 242.90 K | $9.78 M |
| 07/17/2026 | $0.87 | $0.83 (-4.86%) | $0.94 | $0.82 | 187.22 K | $8.93 M |
| 07/16/2026 | $0.90 | $0.86 (-5%) | $0.91 | $0.85 | 481.82 K | $9.24 M |
| 07/15/2026 | $0.83 | $0.88 (5.57%) | $0.89 | $0.83 | 187.00 K | $9.47 M |
| 07/14/2026 | $0.92 | $0.80 (-12.85%) | $0.95 | $0.80 | 745.20 K | $8.67 M |
| 07/13/2026 | $0.94 | $0.91 (-3.17%) | $0.95 | $0.90 | 329.60 K | $9.84 M |
| 07/10/2026 | $0.90 | $0.91 (2.21%) | $0.95 | $0.86 | 551.50 K | $9.89 M |
| 07/09/2026 | $0.98 | $0.89 (-9.13%) | $1.00 | $0.89 | 598.50 K | $9.65 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.
