Humacyte Inc. (HUMA)
1.46
-0.25 (-14.37%)
At close: Apr 01, 2025, 3:59 PM
1.49
2.41%
After-hours: Apr 01, 2025, 06:52 PM EDT
Humacyte Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.90 | 1.90 | 1.70 | 1.71 | -0.25 | -12.76% | 10,685,149 |
| Mar 28, 2025 | 2.12 | 2.13 | 1.76 | 1.96 | -0.05 | -2.49% | 11,972,652 |
| Mar 27, 2025 | 2.02 | 2.15 | 2.00 | 2.01 | 0.01 | 0.50% | 5,988,225 |
| Mar 26, 2025 | 2.02 | 2.17 | 1.96 | 2.00 | -0.88 | -30.56% | 26,042,347 |
| Mar 25, 2025 | 3.01 | 3.10 | 2.86 | 2.88 | -0.44 | -13.25% | 4,823,500 |
| Mar 24, 2025 | 3.35 | 3.36 | 3.12 | 3.32 | 0.00 | 0.00% | 1,823,400 |
| Mar 21, 2025 | 3.15 | 3.35 | 3.13 | 3.32 | 0.14 | 4.40% | 2,195,014 |
| Mar 20, 2025 | 3.28 | 3.33 | 3.06 | 3.18 | -0.13 | -3.93% | 1,646,423 |
| Mar 19, 2025 | 3.12 | 3.31 | 3.08 | 3.31 | 0.18 | 5.75% | 1,766,700 |
| Mar 18, 2025 | 2.99 | 3.26 | 2.89 | 3.13 | 0.12 | 3.99% | 2,437,500 |
| Mar 17, 2025 | 3.05 | 3.05 | 2.87 | 3.01 | -0.03 | -0.99% | 1,637,600 |
| Mar 14, 2025 | 2.85 | 3.08 | 2.84 | 3.04 | 0.27 | 9.75% | 1,906,300 |
| Mar 13, 2025 | 2.96 | 3.01 | 2.75 | 2.77 | -0.22 | -7.36% | 2,320,810 |
| Mar 12, 2025 | 3.03 | 3.08 | 2.88 | 2.99 | -0.01 | -0.33% | 1,939,989 |
| Mar 11, 2025 | 2.87 | 3.02 | 2.82 | 3.00 | 0.10 | 3.45% | 1,746,200 |
| Mar 10, 2025 | 3.03 | 3.04 | 2.84 | 2.90 | -0.19 | -6.15% | 2,185,200 |
| Mar 7, 2025 | 2.97 | 3.11 | 2.88 | 3.09 | 0.13 | 4.39% | 2,619,400 |
| Mar 6, 2025 | 3.00 | 3.29 | 2.94 | 2.96 | -0.19 | -6.03% | 2,658,000 |
| Mar 5, 2025 | 3.21 | 3.25 | 3.02 | 3.15 | -0.05 | -1.56% | 2,088,446 |
| Mar 4, 2025 | 3.08 | 3.30 | 2.97 | 3.20 | 0.14 | 4.58% | 2,418,200 |
| Mar 3, 2025 | 3.43 | 3.49 | 3.04 | 3.06 | -0.34 | -10.00% | 2,076,207 |
| Feb 28, 2025 | 3.30 | 3.50 | 3.23 | 3.40 | 0.03 | 0.89% | 1,481,900 |
| Feb 27, 2025 | 3.59 | 3.94 | 3.36 | 3.37 | -0.06 | -1.75% | 3,832,400 |
| Feb 26, 2025 | 3.32 | 3.55 | 3.12 | 3.43 | 0.39 | 12.83% | 4,580,600 |
| Feb 25, 2025 | 3.24 | 3.30 | 2.97 | 3.04 | -0.18 | -5.59% | 3,202,630 |
| Feb 24, 2025 | 3.55 | 3.55 | 3.21 | 3.22 | -0.32 | -9.04% | 3,023,600 |
| Feb 21, 2025 | 3.80 | 3.82 | 3.54 | 3.54 | -0.21 | -5.60% | 1,628,000 |
| Feb 20, 2025 | 3.87 | 3.87 | 3.74 | 3.75 | -0.12 | -3.10% | 978,000 |
| Feb 19, 2025 | 3.72 | 3.89 | 3.71 | 3.87 | 0.12 | 3.20% | 1,241,700 |
| Feb 18, 2025 | 3.90 | 4.04 | 3.70 | 3.75 | -0.16 | -4.09% | 2,081,044 |
| Feb 14, 2025 | 3.96 | 4.14 | 3.88 | 3.91 | -0.01 | -0.26% | 1,510,833 |
| Feb 13, 2025 | 3.96 | 4.04 | 3.90 | 3.92 | -0.04 | -1.01% | 1,484,600 |
| Feb 12, 2025 | 3.94 | 4.11 | 3.88 | 3.96 | -0.05 | -1.25% | 1,981,587 |
| Feb 11, 2025 | 4.06 | 4.08 | 3.94 | 4.01 | -0.12 | -2.91% | 1,700,500 |
| Feb 10, 2025 | 4.15 | 4.28 | 4.03 | 4.13 | -0.02 | -0.48% | 1,631,000 |
| Feb 7, 2025 | 4.28 | 4.38 | 4.14 | 4.15 | -0.12 | -2.81% | 1,291,300 |
| Feb 6, 2025 | 4.32 | 4.45 | 4.22 | 4.27 | -0.03 | -0.70% | 1,356,300 |
| Feb 5, 2025 | 4.35 | 4.50 | 4.27 | 4.30 | -0.07 | -1.60% | 1,352,884 |
| Feb 4, 2025 | 4.30 | 4.44 | 4.29 | 4.37 | 0.07 | 1.63% | 1,424,344 |
| Feb 3, 2025 | 4.40 | 4.44 | 4.20 | 4.30 | -0.28 | -6.11% | 2,109,800 |
| Jan 31, 2025 | 4.75 | 4.85 | 4.50 | 4.58 | -0.14 | -2.97% | 1,712,700 |
| Jan 30, 2025 | 4.60 | 4.85 | 4.59 | 4.72 | 0.16 | 3.51% | 1,495,920 |
| Jan 29, 2025 | 4.60 | 4.73 | 4.52 | 4.56 | -0.06 | -1.30% | 1,128,906 |
| Jan 28, 2025 | 4.55 | 4.68 | 4.45 | 4.62 | 0.11 | 2.44% | 1,340,800 |
| Jan 27, 2025 | 4.51 | 4.78 | 4.43 | 4.51 | -0.10 | -2.17% | 2,008,607 |
| Jan 24, 2025 | 4.59 | 4.75 | 4.49 | 4.61 | 0.02 | 0.44% | 1,949,024 |
| Jan 23, 2025 | 4.55 | 4.69 | 4.41 | 4.59 | 0.00 | 0.00% | 1,752,903 |
| Jan 22, 2025 | 4.48 | 4.62 | 4.45 | 4.59 | 0.03 | 0.66% | 1,473,400 |
| Jan 21, 2025 | 4.45 | 4.62 | 4.39 | 4.56 | 0.15 | 3.40% | 2,273,500 |
| Jan 17, 2025 | 4.50 | 4.60 | 4.30 | 4.41 | -0.07 | -1.56% | 2,266,300 |