HCW Biologics Inc. (HCWB)
NASDAQ: HCWB
· Real-Time Price · USD
4.24
-0.39 (-8.42%)
At close: Sep 05, 2025, 3:59 PM
4.36
2.83%
After-hours: Sep 05, 2025, 07:48 PM EDT
HCWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.54 | 4.54 | 4.21 | 4.24 | 4.24 | -8.42% | 118,679 |
| 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 |
| Aug 28, 2025 | 6.36 | 6.36 | 5.47 | 5.68 | 5.68 | -5.65% | 230,800 |
| Aug 27, 2025 | 5.61 | 6.66 | 5.50 | 6.02 | 6.02 | 2.21% | 764,041 |
| Aug 26, 2025 | 4.92 | 6.01 | 4.84 | 5.89 | 5.89 | 6.13% | 1,422,300 |
| Aug 25, 2025 | 5.47 | 7.35 | 4.90 | 5.55 | 5.55 | 60.87% | 87,688,900 |
| Aug 22, 2025 | 3.34 | 3.48 | 3.32 | 3.45 | 3.45 | 4.23% | 16,893 |
| Aug 21, 2025 | 3.35 | 3.47 | 3.26 | 3.31 | 3.31 | -2.65% | 5,545 |
| Aug 20, 2025 | 3.10 | 3.49 | 2.77 | 3.40 | 3.40 | -4.49% | 76,746 |
| Aug 19, 2025 | 3.62 | 3.98 | 3.56 | 3.56 | 3.56 | -11.44% | 92,835 |
| Aug 18, 2025 | 4.15 | 4.32 | 3.51 | 4.02 | 4.02 | -1.71% | 55,357 |
| Aug 15, 2025 | 4.32 | 4.50 | 4.07 | 4.09 | 4.09 | -5.76% | 29,191 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.30 | 4.34 | 4.34 | -3.34% | 15,125 |
| Aug 13, 2025 | 4.48 | 4.50 | 4.37 | 4.49 | 4.49 | 0.22% | 8,609 |
| Aug 12, 2025 | 4.35 | 4.54 | 4.26 | 4.48 | 4.48 | -3.45% | 12,900 |
| Aug 11, 2025 | 4.40 | 4.65 | 4.37 | 4.64 | 4.64 | 0.43% | 19,100 |
| Aug 8, 2025 | 4.48 | 4.62 | 4.25 | 4.62 | 4.62 | 2.44% | 25,041 |