HCW Biologics Inc. (HCWB) Historical Stock Price Data | Complete Trading History - Stocknear

HCW Biologics Inc.

NASDAQ: HCWB · Real-Time Price · USD
4.09
0.01 (0.25%)
At close: Sep 26, 2025, 3:57 PM
4.02
-1.71%
After-hours: Sep 26, 2025, 07:20 PM EDT

HCWB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.08 4.10 4.01 4.09 4.09 0.25% 32,231
Sep 25, 2025 4.06 4.17 4.01 4.08 4.08 -1.45% 26,455
Sep 24, 2025 4.04 4.20 4.00 4.14 4.14 2.22% 77,800
Sep 23, 2025 4.05 4.26 3.82 4.05 4.05 0.25% 124,100
Sep 22, 2025 4.14 4.22 4.00 4.04 4.04 -4.49% 111,526
Sep 19, 2025 4.54 4.54 4.23 4.23 4.23 -6.83% 64,728
Sep 18, 2025 4.27 4.65 4.26 4.54 4.54 5.34% 170,300
Sep 17, 2025 4.17 4.57 4.17 4.31 4.31 3.86% 172,700
Sep 16, 2025 4.83 4.89 4.05 4.15 4.15 -15.31% 293,719
Sep 15, 2025 5.12 5.14 4.68 4.90 4.90 -12.34% 566,100
Sep 12, 2025 5.49 6.11 4.74 5.59 5.59 68.37% 20,113,921
Sep 11, 2025 3.27 3.44 3.25 3.32 3.32 -0.90% 3,378,931
Sep 10, 2025 3.49 3.72 3.30 3.35 3.35 -5.63% 210,533
Sep 9, 2025 3.77 3.88 3.50 3.55 3.55 -6.82% 239,138
Sep 8, 2025 4.20 4.29 3.81 3.81 3.81 -10.14% 85,725
Sep 5, 2025 4.54 4.54 4.21 4.24 4.24 -8.42% 128,723
Sep 4, 2025 4.66 4.80 4.63 4.63 4.63 -3.54% 57,062
Sep 3, 2025 5.50 5.50 4.64 4.80 4.80 -10.28% 230,413
Sep 2, 2025 5.67 5.69 5.27 5.35 5.35 -6.47% 106,643
Aug 29, 2025 5.77 6.02 5.53 5.72 5.72 0.70% 187,009