Humacyte Inc. (HUMAW)
0.42
0.00 (0.00%)
At close: Apr 11, 2025, 2:10 PM
0.42
0.00%
After-hours: Apr 11, 2025, 04:00 PM EDT
Humacyte Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 1,043 |
| Apr 10, 2025 | 0.38 | 0.39 | 0.44 | 0.44 | 0.38 | 0.38 | 0.42 | 0.42 | 5.00% | 29,762 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.43 | 0.43 | 0.21 | 0.21 | 0.40 | 0.40 | 66.67% | 125,567 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.17 | 0.17 | 0.24 | 0.24 | -20.00% | 39,821 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.35 | 0.35 | 0.21 | 0.21 | 0.30 | 0.30 | 7.14% | 28,570 |
| Apr 4, 2025 | 0.32 | 0.32 | 0.35 | 0.35 | 0.22 | 0.22 | 0.28 | 0.28 | -12.50% | 27,429 |
| Apr 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.27 | 0.27 | 0.32 | 0.32 | -13.51% | 30,604 |
| Apr 2, 2025 | 0.35 | 0.35 | 0.38 | 0.38 | 0.32 | 0.32 | 0.37 | 0.37 | -2.63% | 96,446 |
| Apr 1, 2025 | 0.44 | 0.43 | 0.44 | 0.43 | 0.31 | 0.31 | 0.38 | 0.38 | 2.70% | 19,624 |
| Mar 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.36 | 0.36 | 0.37 | 0.37 | -24.49% | 63,810 |
| Mar 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.41 | 0.41 | 0.49 | 0.49 | -3.92% | 10,769 |
| Mar 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.43 | 0.43 | 0.51 | 0.51 | 8.51% | 43,799 |
| Mar 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.40 | 0.40 | 0.47 | 0.47 | -45.35% | 106,111 |
| Mar 25, 2025 | 0.75 | 0.75 | 0.90 | 0.90 | 0.69 | 0.69 | 0.86 | 0.86 | -4.44% | 69,437 |
| Mar 24, 2025 | 0.61 | 0.61 | 0.99 | 0.99 | 0.51 | 0.51 | 0.90 | 0.90 | 0.00% | 13,284 |
| Mar 21, 2025 | 0.86 | 0.86 | 0.92 | 0.92 | 0.81 | 0.81 | 0.90 | 0.91 | 0.00% | 3,764 |
| Mar 20, 2025 | 0.96 | 0.96 | 0.97 | 0.97 | 0.88 | 0.88 | 0.90 | 0.90 | -8.16% | 11,180 |
| Mar 19, 2025 | 0.92 | 0.92 | 1.00 | 1.00 | 0.91 | 0.91 | 0.98 | 0.98 | -1.01% | 11,603 |
| Mar 18, 2025 | 0.88 | 0.88 | 1.02 | 1.02 | 0.88 | 0.88 | 0.99 | 0.99 | 4.21% | 6,537 |
| Mar 17, 2025 | 0.82 | 0.82 | 1.01 | 1.01 | 0.82 | 0.82 | 0.95 | 0.95 | 6.74% | 2,258 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.90 | 0.90 | 0.77 | 0.77 | 0.89 | 0.89 | 1.14% | 13,050 |
| Mar 13, 2025 | 0.69 | 0.69 | 0.92 | 0.92 | 0.69 | 0.69 | 0.88 | 0.88 | -3.30% | 4,163 |
| Mar 12, 2025 | 0.84 | 0.83 | 0.91 | 0.91 | 0.81 | 0.81 | 0.91 | 0.91 | -1.09% | 7,313 |
| Mar 11, 2025 | 0.85 | 0.85 | 0.99 | 0.99 | 0.85 | 0.85 | 0.92 | 0.92 | -3.16% | 1,334 |
| Mar 10, 2025 | 0.87 | 0.87 | 0.96 | 0.96 | 0.79 | 0.79 | 0.95 | 0.95 | -5.94% | 9,321 |
| Mar 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.45% | 618 |
| Mar 6, 2025 | 0.91 | 0.91 | 1.19 | 1.19 | 0.90 | 0.90 | 0.94 | 0.94 | 2.17% | 12,518 |
| Mar 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91 | 0.91 | 0.92 | 0.92 | -5.15% | 3,610 |
| Mar 4, 2025 | 1.04 | 1.04 | 1.13 | 1.13 | 0.89 | 0.89 | 0.97 | 0.97 | 5.43% | 10,714 |
| Mar 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.89 | 0.89 | 0.92 | 0.92 | -12.38% | 11,396 |
| Feb 28, 2025 | 1.14 | 1.14 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 6,800 |
| Feb 27, 2025 | 1.10 | 1.10 | 1.23 | 1.23 | 1.10 | 1.10 | 1.12 | 1.12 | 1.82% | 18,745 |
| Feb 26, 2025 | 0.84 | 0.84 | 1.20 | 1.20 | 0.82 | 0.82 | 1.10 | 1.10 | 15.79% | 14,920 |
| Feb 25, 2025 | 0.93 | 0.93 | 0.95 | 0.95 | 0.76 | 0.76 | 0.95 | 0.95 | -5.00% | 15,079 |
| Feb 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 0.92 | 0.92 | 1.00 | 1.00 | -8.26% | 16,408 |
| Feb 21, 2025 | 1.15 | 1.15 | 1.16 | 1.16 | 1.00 | 1.00 | 1.09 | 1.09 | -3.54% | 44,829 |
| Feb 20, 2025 | 1.20 | 1.20 | 1.30 | 1.30 | 1.09 | 1.09 | 1.13 | 1.13 | -5.83% | 10,747 |
| Feb 19, 2025 | 1.18 | 1.18 | 1.25 | 1.25 | 1.10 | 1.10 | 1.20 | 1.20 | 1.69% | 23,587 |
| Feb 18, 2025 | 1.27 | 1.27 | 1.32 | 1.32 | 1.08 | 1.08 | 1.18 | 1.18 | -9.23% | 13,248 |
| Feb 14, 2025 | 1.18 | 1.18 | 1.34 | 1.34 | 1.18 | 1.18 | 1.30 | 1.30 | 6.56% | 2,894 |
| Feb 13, 2025 | 1.20 | 1.20 | 1.25 | 1.25 | 1.14 | 1.14 | 1.22 | 1.22 | -3.94% | 20,670 |
| Feb 12, 2025 | 1.26 | 1.26 | 1.28 | 1.28 | 1.24 | 1.24 | 1.27 | 1.27 | 1.60% | 9,591 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.45 | 1.45 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | 4,257 |
| Feb 10, 2025 | 1.50 | 1.50 | 1.54 | 1.54 | 1.20 | 1.20 | 1.36 | 1.36 | -9.33% | 46,255 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | 1.50 | -11.24% | 3,204 |
| Feb 6, 2025 | 1.66 | 1.66 | 1.69 | 1.69 | 1.66 | 1.66 | 1.69 | 1.69 | 8.33% | 831 |
| Feb 5, 2025 | 1.65 | 1.65 | 1.68 | 1.68 | 1.52 | 1.52 | 1.56 | 1.56 | 9.09% | 13,965 |
| Feb 4, 2025 | 1.38 | 1.38 | 1.54 | 1.54 | 1.36 | 1.36 | 1.43 | 1.43 | -5.30% | 18,066 |
| Feb 3, 2025 | 1.50 | 1.50 | 1.53 | 1.53 | 1.30 | 1.30 | 1.51 | 1.51 | -4.43% | 18,729 |
| Jan 31, 2025 | 1.61 | 1.61 | 1.63 | 1.63 | 1.51 | 1.51 | 1.58 | 1.58 | 0.00% | 2,421 |