Bicara Therapeutics Inc. - Common Stock (BCAX)

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2025	17.30	17.60	16.75	17.00	597,055	17.00
10/24/2025	16.98	17.47	16.84	17.14	660,677	17.14
10/23/2025	16.44	17.00	15.97	16.92	798,308	16.92
10/22/2025	17.05	17.21	15.75	16.45	967,607	16.45
10/21/2025	16.31	17.41	16.31	17.06	978,877	17.06
10/20/2025	17.16	17.29	14.30	16.26	2,413,790	16.26
10/17/2025	18.34	18.73	17.95	18.25	377,424	18.25
10/16/2025	18.97	19.24	18.45	18.68	800,812	18.68
10/15/2025	17.37	19.00	17.13	18.81	700,875	18.81
10/14/2025	17.62	18.19	16.46	17.31	908,109	17.31
10/13/2025	18.55	19.71	17.46	18.51	949,510	18.51
10/10/2025	18.43	18.43	17.49	17.78	386,878	17.78
10/09/2025	17.89	18.49	17.77	18.26	476,056	18.26
10/08/2025	18.17	18.39	17.67	18.00	514,631	18.00
10/07/2025	18.00	18.43	17.67	18.17	611,038	18.17
10/06/2025	17.04	18.26	16.69	18.03	825,981	18.03
10/03/2025	16.71	17.85	16.42	17.04	429,204	17.04
10/02/2025	16.64	17.18	16.45	16.71	685,249	16.71
10/01/2025	15.69	17.38	15.55	16.61	776,750	16.61
9/30/2025	13.73	15.83	13.59	15.79	956,174	15.79
9/29/2025	12.08	15.30	11.81	13.87	2,201,085	13.87
9/26/2025	10.68	12.19	10.48	11.71	763,148	11.71
9/25/2025	11.08	11.08	10.60	10.70	368,754	10.70
9/24/2025	10.56	11.46	10.51	11.19	735,631	11.19
9/23/2025	10.78	10.84	10.45	10.50	296,735	10.50
9/22/2025	10.46	10.89	10.29	10.75	263,145	10.75
9/19/2025	10.95	10.95	10.30	10.44	1,312,633	10.44
9/18/2025	11.01	11.26	10.93	11.06	334,175	11.06
9/17/2025	11.30	11.55	10.81	10.97	262,534	10.97
9/16/2025	11.37	11.65	11.19	11.25	226,381	11.25
9/15/2025	11.70	11.79	11.33	11.38	285,095	11.38
9/12/2025	11.98	12.10	11.61	11.62	172,780	11.62
9/11/2025	11.90	12.09	11.58	11.98	218,964	11.98
9/10/2025	12.45	12.48	11.90	11.93	311,171	11.93
9/09/2025	12.28	12.55	12.13	12.46	178,291	12.46
9/08/2025	12.12	12.39	11.89	12.29	436,742	12.29
9/05/2025	12.10	12.33	11.70	12.06	359,671	12.06
9/04/2025	11.98	12.13	11.56	12.06	199,255	12.06
9/03/2025	11.81	12.19	11.58	12.00	291,560	12.00
9/02/2025	11.88	12.02	11.47	11.90	378,840	11.90
8/29/2025	11.93	12.01	11.60	11.94	189,264	11.94
8/28/2025	12.23	12.30	11.87	11.91	244,362	11.91
8/27/2025	11.99	12.25	11.96	12.02	321,407	12.02
8/26/2025	11.36	12.13	11.36	12.04	332,424	12.04
8/25/2025	11.81	11.84	11.22	11.32	140,218	11.32
8/22/2025	11.63	12.23	11.53	11.84	267,843	11.84
8/21/2025	10.86	11.72	10.64	11.63	351,611	11.63
8/20/2025	11.44	11.47	10.79	10.96	541,227	10.96
8/19/2025	11.78	11.85	11.32	11.51	227,636	11.51
8/18/2025	11.67	11.96	11.46	11.47	172,846	11.47
8/15/2025	11.54	11.69	11.20	11.64	184,203	11.64
8/14/2025	11.11	11.54	10.85	11.41	368,592	11.41
8/13/2025	10.63	11.45	10.57	11.33	275,938	11.33
8/12/2025	9.73	10.77	9.67	10.47	471,292	10.47
8/11/2025	10.20	10.20	9.57	9.99	300,019	9.99
8/08/2025	10.26	10.31	9.91	10.20	194,114	10.20
8/07/2025	10.41	10.41	9.83	10.20	238,403	10.20
8/06/2025	11.31	11.51	10.22	10.44	259,998	10.44
8/05/2025	11.37	11.41	11.03	11.36	243,506	11.36
8/04/2025	10.58	11.13	10.40	11.12	541,413	11.12
8/01/2025	10.90	11.16	10.50	10.53	409,868	10.53
7/31/2025	11.50	11.85	11.09	11.11	387,219	11.11
7/30/2025	11.64	11.94	11.29	11.60	271,282	11.60
7/29/2025	11.86	11.86	11.29	11.49	244,650	11.49
7/28/2025	11.86	11.94	11.63	11.81	225,345	11.81