Humacyte Inc. (HUMA)
NASDAQ: HUMA
· Real-Time Price · USD
2.10
0.31 (17.32%)
At close: Oct 03, 2025, 3:59 PM
2.10
0.00%
After-hours: Oct 03, 2025, 07:56 PM EDT
HUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.81 | 2.22 | 1.79 | 2.10 | 2.10 | 17.32% | 9,196,464 |
| Oct 2, 2025 | 1.78 | 1.79 | 1.70 | 1.79 | 1.79 | 1.70% | 2,163,400 |
| Oct 1, 2025 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 2,029,305 |
| Sep 30, 2025 | 1.73 | 1.78 | 1.69 | 1.74 | 1.74 | 0.58% | 2,285,000 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | 0.00% | 1,746,700 |
| Sep 26, 2025 | 1.60 | 1.74 | 1.59 | 1.73 | 1.73 | 7.45% | 2,145,503 |
| Sep 25, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 4,257,515 |
| Sep 24, 2025 | 1.72 | 1.82 | 1.68 | 1.68 | 1.68 | -1.18% | 2,648,510 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | 2,636,211 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.77 | 1.77 | 1.77 | -4.84% | 3,631,818 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 9,065,700 |
| Sep 18, 2025 | 1.57 | 1.88 | 1.57 | 1.79 | 1.79 | 16.99% | 9,195,917 |
| Sep 17, 2025 | 1.57 | 1.62 | 1.52 | 1.53 | 1.53 | -2.55% | 1,892,324 |
| Sep 16, 2025 | 1.55 | 1.58 | 1.46 | 1.57 | 1.57 | 2.61% | 3,250,800 |
| Sep 15, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 2,449,548 |
| Sep 12, 2025 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 1,180,500 |
| Sep 11, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 2,145,400 |
| Sep 10, 2025 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 2,046,917 |
| 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 |
Page 1 of 61