Humacyte Inc. (HUMAW)
0.98
-0.07 (-6.67%)
At close: Mar 03, 2025, 3:57 PM
0.92
-6.50%
After-hours: Mar 03, 2025, 03:58 PM EST
HUMAW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.14 | 1.15 | 1.05 | 1.05 | -0.07 | -6.25% | 6,800 |
| Feb 27, 2025 | 1.10 | 1.23 | 1.10 | 1.12 | 0.02 | 1.82% | 18,745 |
| Feb 26, 2025 | 0.84 | 1.20 | 0.82 | 1.10 | 0.15 | 15.79% | 14,920 |
| Feb 25, 2025 | 0.93 | 0.95 | 0.76 | 0.95 | -0.05 | -5.00% | 15,079 |
| Feb 24, 2025 | 1.08 | 1.08 | 0.92 | 1.00 | -0.09 | -8.26% | 16,408 |
| Feb 21, 2025 | 1.15 | 1.16 | 1.00 | 1.09 | -0.04 | -3.54% | 44,829 |
| Feb 20, 2025 | 1.20 | 1.30 | 1.09 | 1.13 | -0.07 | -5.83% | 10,747 |
| Feb 19, 2025 | 1.18 | 1.25 | 1.10 | 1.20 | 0.02 | 1.69% | 23,587 |
| Feb 18, 2025 | 1.27 | 1.32 | 1.08 | 1.18 | -0.12 | -9.23% | 13,248 |
| Feb 14, 2025 | 1.18 | 1.34 | 1.18 | 1.30 | 0.08 | 6.56% | 2,894 |
| Feb 13, 2025 | 1.20 | 1.25 | 1.14 | 1.22 | -0.05 | -3.94% | 20,670 |
| Feb 12, 2025 | 1.26 | 1.28 | 1.24 | 1.27 | 0.02 | 1.60% | 9,591 |
| Feb 11, 2025 | 1.40 | 1.45 | 1.25 | 1.25 | -0.11 | -8.09% | 4,257 |
| Feb 10, 2025 | 1.50 | 1.54 | 1.20 | 1.36 | -0.14 | -9.33% | 46,255 |
| Feb 7, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | -0.19 | -11.24% | 3,204 |
| Feb 6, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 0.13 | 8.33% | 831 |
| Feb 5, 2025 | 1.65 | 1.68 | 1.52 | 1.56 | 0.13 | 9.09% | 13,965 |
| Feb 4, 2025 | 1.38 | 1.54 | 1.36 | 1.43 | -0.08 | -5.30% | 18,066 |
| Feb 3, 2025 | 1.50 | 1.53 | 1.30 | 1.51 | -0.07 | -4.43% | 18,729 |
| Jan 31, 2025 | 1.61 | 1.63 | 1.51 | 1.58 | 0.00 | 0.00% | 2,421 |
| Jan 30, 2025 | 1.52 | 1.69 | 1.50 | 1.58 | 0.06 | 3.95% | 29,356 |
| Jan 29, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | -0.01 | -0.65% | 12,864 |
| Jan 28, 2025 | 1.63 | 1.63 | 1.50 | 1.53 | 0.02 | 1.32% | 8,231 |
| Jan 27, 2025 | 1.63 | 1.63 | 1.50 | 1.51 | -0.05 | -3.21% | 13,359 |
| Jan 24, 2025 | 1.50 | 1.64 | 1.50 | 1.56 | 0.03 | 1.96% | 13,666 |
| Jan 23, 2025 | 1.54 | 1.61 | 1.50 | 1.53 | -0.07 | -4.38% | 24,381 |
| Jan 22, 2025 | 1.52 | 1.69 | 1.51 | 1.60 | -0.08 | -4.76% | 7,667 |
| Jan 21, 2025 | 1.70 | 1.73 | 1.54 | 1.68 | -0.05 | -2.89% | 24,535 |
| Jan 17, 2025 | 1.69 | 1.74 | 1.65 | 1.73 | -0.02 | -1.14% | 14,046 |
| Jan 16, 2025 | 1.66 | 1.75 | 1.52 | 1.75 | 0.01 | 0.57% | 1,454 |
| Jan 15, 2025 | 1.51 | 1.83 | 1.40 | 1.74 | 0.19 | 12.26% | 20,399 |
| Jan 14, 2025 | 1.59 | 1.59 | 1.50 | 1.55 | -0.08 | -4.91% | 11,386 |
| Jan 13, 2025 | 1.66 | 1.66 | 1.57 | 1.63 | -0.09 | -5.23% | 9,459 |
| Jan 10, 2025 | 1.85 | 1.85 | 1.70 | 1.72 | -0.01 | -0.58% | 14,623 |
| Jan 8, 2025 | 1.77 | 1.77 | 1.60 | 1.73 | -0.03 | -1.70% | 12,524 |
| Jan 7, 2025 | 1.70 | 1.96 | 1.58 | 1.76 | -0.03 | -1.68% | 20,713 |
| Jan 6, 2025 | 1.85 | 1.85 | 1.70 | 1.79 | -0.04 | -2.19% | 4,183 |
| Jan 3, 2025 | 1.89 | 1.96 | 1.61 | 1.83 | 0.14 | 8.28% | 34,564 |
| Jan 2, 2025 | 1.87 | 1.95 | 1.65 | 1.69 | -0.13 | -7.14% | 38,887 |
| Dec 31, 2024 | 2.02 | 2.14 | 1.73 | 1.82 | -0.19 | -9.45% | 89,220 |
| Dec 30, 2024 | 2.27 | 2.27 | 2.01 | 2.01 | -0.20 | -9.05% | 38,977 |
| Dec 27, 2024 | 2.11 | 2.27 | 2.05 | 2.21 | 0.26 | 13.33% | 73,764 |
| Dec 26, 2024 | 1.85 | 1.97 | 1.73 | 1.95 | 0.10 | 5.41% | 19,879 |
| Dec 24, 2024 | 2.00 | 2.00 | 1.79 | 1.85 | 0.02 | 1.09% | 7,436 |
| Dec 23, 2024 | 1.56 | 1.91 | 1.52 | 1.83 | 0.09 | 5.17% | 155,104 |
| Dec 20, 2024 | 1.95 | 2.38 | 1.53 | 1.74 | 0.49 | 39.20% | 261,608 |
| Dec 19, 2024 | 1.35 | 1.38 | 1.08 | 1.25 | -0.03 | -2.34% | 5,373 |
| Dec 18, 2024 | 1.40 | 1.40 | 1.25 | 1.28 | -0.12 | -8.57% | 19,078 |
| Dec 17, 2024 | 1.55 | 1.59 | 1.25 | 1.40 | -0.10 | -6.67% | 51,313 |
| Dec 16, 2024 | 1.49 | 1.52 | 1.41 | 1.50 | 0.11 | 7.91% | 14,350 |