Humacyte Inc. (HUMA)
NASDAQ: HUMA
· Real-Time Price · USD
1.50
0.02 (1.35%)
At close: Sep 11, 2025, 3:59 PM
1.50
0.00%
After-hours: Sep 11, 2025, 07:58 PM EDT
HUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 2,028,242 |
| Sep 9, 2025 | 1.41 | 1.50 | 1.38 | 1.50 | 1.50 | 6.38% | 3,256,516 |
| Sep 8, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 2,786,411 |
| Sep 5, 2025 | 1.45 | 1.47 | 1.38 | 1.43 | 1.43 | -2.05% | 2,539,017 |
| Sep 4, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 0.00% | 1,785,113 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 2,800,400 |
| Sep 2, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | -2.58% | 2,143,700 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.50 | 1.55 | 1.55 | -1.90% | 2,436,524 |
| Aug 28, 2025 | 1.57 | 1.67 | 1.55 | 1.58 | 1.58 | 3.27% | 3,695,100 |
| Aug 27, 2025 | 1.50 | 1.58 | 1.48 | 1.53 | 1.53 | 4.08% | 4,236,800 |
| Aug 26, 2025 | 1.50 | 1.58 | 1.43 | 1.47 | 1.47 | -2.00% | 3,459,700 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 2,502,500 |
| Aug 22, 2025 | 1.54 | 1.61 | 1.50 | 1.58 | 1.58 | 2.60% | 3,577,805 |
| Aug 21, 2025 | 1.58 | 1.60 | 1.47 | 1.54 | 1.54 | -5.52% | 4,911,100 |
| Aug 20, 2025 | 1.63 | 1.69 | 1.52 | 1.63 | 1.63 | 1.87% | 5,474,111 |
| Aug 19, 2025 | 1.76 | 1.80 | 1.57 | 1.60 | 1.60 | -11.11% | 8,274,600 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.79 | 1.80 | 1.80 | -4.26% | 3,744,046 |
| Aug 15, 2025 | 1.90 | 2.02 | 1.87 | 1.88 | 1.88 | 0.00% | 5,342,919 |
| Aug 14, 2025 | 1.75 | 1.98 | 1.71 | 1.88 | 1.88 | 5.62% | 6,547,900 |
| Aug 13, 2025 | 1.80 | 1.84 | 1.65 | 1.78 | 1.78 | -1.11% | 6,001,411 |