Bicara Therapeutics Inc. - Common Stock (BCAX)

Historical Prices For Bicara Therapeutics Inc. - Common Stock (BCAX)

Date Range:

2025-02-24 - 2025-05-24

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	11.65	11.70	7.80	9.27	7,209,722	9.27
5/22/2025	14.49	15.69	13.70	15.66	948,625	15.66
5/21/2025	14.80	15.72	14.26	14.59	403,827	14.59
5/20/2025	15.31	15.77	14.77	15.04	1,133,887	15.04
5/19/2025	14.15	15.46	13.48	15.21	431,043	15.21
5/16/2025	13.77	15.30	13.41	14.47	594,520	14.47
5/15/2025	13.72	14.50	13.21	14.47	291,773	14.47
5/14/2025	13.20	14.01	13.12	13.70	307,664	13.70
5/13/2025	14.19	14.98	12.69	13.04	866,571	13.04
5/12/2025	13.76	14.49	13.14	14.19	567,901	14.19
5/09/2025	13.11	13.61	12.70	12.97	729,786	12.97
5/08/2025	11.89	13.38	11.79	13.13	444,218	13.13
5/07/2025	12.60	13.27	11.59	11.89	802,802	11.89
5/06/2025	13.94	14.17	12.42	12.67	991,547	12.67
5/05/2025	14.12	14.40	13.76	14.00	514,336	14.00
5/02/2025	14.84	15.61	14.48	14.50	728,148	14.50
5/01/2025	14.66	14.83	13.91	14.71	799,661	14.71
4/30/2025	14.51	15.34	13.28	14.37	584,055	14.37
4/29/2025	14.71	15.31	13.80	14.88	465,331	14.88
4/28/2025	14.56	15.08	13.91	14.81	596,265	14.81
4/25/2025	14.96	15.60	14.41	14.54	593,665	14.54
4/24/2025	15.36	15.79	14.58	15.63	297,389	15.63
4/23/2025	14.10	16.22	13.66	15.51	1,175,828	15.51
4/22/2025	12.81	13.83	12.26	13.82	370,489	13.82
4/21/2025	11.72	13.31	11.41	12.65	470,246	12.65
4/17/2025	11.21	12.23	10.55	12.16	521,081	12.16
4/16/2025	11.44	11.99	11.00	11.76	649,599	11.76
4/15/2025	11.28	11.95	11.09	11.45	292,742	11.45
4/14/2025	11.05	11.66	10.69	11.38	557,547	11.38
4/11/2025	10.14	11.03	9.05	10.77	361,501	10.77
4/10/2025	10.07	10.93	9.73	10.15	402,067	10.15
4/09/2025	9.05	10.87	8.91	10.40	592,113	10.40
4/08/2025	10.08	11.00	9.23	9.37	661,878	9.37
4/07/2025	10.24	10.44	9.02	9.51	487,784	9.51
4/04/2025	11.37	12.24	10.52	10.57	511,872	10.57
4/03/2025	12.52	12.80	11.64	11.83	662,788	11.83
4/02/2025	12.53	13.71	12.04	13.26	502,023	13.26
4/01/2025	12.65	12.97	12.22	12.66	529,865	12.66
3/31/2025	12.99	13.85	12.52	13.03	559,519	13.03
3/28/2025	13.39	14.39	13.03	13.40	310,531	13.40
3/27/2025	13.26	13.89	12.72	13.40	333,682	13.40
3/26/2025	13.04	13.24	12.56	13.10	261,076	13.10
3/25/2025	13.86	14.28	12.78	13.03	1,375,952	13.03
3/24/2025	13.34	13.88	12.67	13.80	280,899	13.80
3/21/2025	12.93	13.44	12.68	13.24	478,073	13.24
3/20/2025	12.39	13.32	12.39	13.09	377,264	13.09
3/19/2025	12.31	12.86	11.94	12.40	470,853	12.40
3/18/2025	13.35	13.47	12.33	12.44	482,651	12.44
3/17/2025	12.03	13.69	12.03	13.50	498,497	13.50
3/14/2025	13.49	14.04	12.01	12.42	746,322	12.42
3/13/2025	12.90	13.42	12.04	13.35	715,805	13.35
3/12/2025	14.46	14.83	12.46	13.01	2,804,582	13.01
3/11/2025	15.40	15.82	14.14	14.50	459,116	14.50
3/10/2025	16.45	16.59	15.11	15.36	456,287	15.36
3/07/2025	15.58	16.68	15.53	16.55	704,043	16.55
3/06/2025	14.67	15.83	14.25	15.75	516,858	15.75
3/05/2025	13.80	14.93	12.81	14.88	344,179	14.88
3/04/2025	12.40	13.73	12.11	13.67	343,327	13.67
3/03/2025	13.30	13.34	12.09	12.70	329,614	12.70
2/28/2025	12.28	13.50	12.11	13.30	251,046	13.30
2/27/2025	12.32	12.63	11.77	12.36	177,525	12.36
2/26/2025	12.31	13.17	12.11	12.33	259,022	12.33
2/25/2025	13.03	14.15	11.94	12.45	934,178	12.45
2/24/2025	12.94	13.70	12.33	12.98	735,714	12.98