HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	4.60	4.62	4.42	4.42	4.42	-2.86%	37,207
Jul 10, 2026	4.64	4.78	4.45	4.55	4.55	-2.05%	30,538
Jul 9, 2026	4.44	4.76	4.44	4.65	4.65	4.85%	30,682
Jul 8, 2026	4.47	4.53	4.31	4.43	4.43	-0.89%	19,634
Jul 7, 2026	4.51	4.78	4.30	4.47	4.47	-3.25%	39,046
Jul 6, 2026	4.42	4.97	4.42	4.62	4.62	7.44%	58,719
Jul 2, 2026	4.49	4.74	4.22	4.30	4.30	-6.11%	99,071
Jul 1, 2026	4.86	4.98	4.35	4.58	4.58	-8.22%	72,502
Jun 30, 2026	5.58	5.61	4.81	4.99	4.99	-5.06%	110,604
Jun 29, 2026	6.24	6.44	5.16	5.26	5.26	-14.95%	79,188
Jun 26, 2026	5.68	6.48	5.40	6.18	6.18	-8.04%	80,224
Jun 25, 2026	6.54	7.08	6.54	6.72	6.72	0.90%	39,478
Jun 24, 2026	6.24	6.72	6.18	6.66	6.66	2.78%	32,935
Jun 23, 2026	6.60	6.90	6.48	6.48	6.48	-6.90%	48,921
Jun 22, 2026	6.42	7.20	5.90	6.96	6.96	6.42%	748,700
Jun 18, 2026	6.54	6.78	6.24	6.54	6.54	-0.91%	156,582
Jun 17, 2026	6.48	7.50	6.48	6.60	6.60	-3.51%	91,148
Jun 16, 2026	6.66	7.32	6.21	6.84	6.84	-6.56%	718,557
Jun 15, 2026	7.68	7.80	7.20	7.32	7.32	-4.69%	58,496
Jun 12, 2026	7.86	8.00	7.32	7.68	7.68	-3.03%	88,893
Jun 11, 2026	7.14	7.98	6.90	7.92	7.92	9.09%	217,356
Jun 10, 2026	7.08	8.40	6.90	7.26	7.26	2.54%	150,867
Jun 9, 2026	8.34	8.46	6.60	7.08	7.08	-18.62%	147,737
Jun 8, 2026	9.30	9.48	8.28	8.70	8.70	-11.04%	109,000
Jun 5, 2026	9.60	10.20	9.30	9.78	9.78	-	132,290
Jun 4, 2026	9.66	10.44	9.60	9.78	9.78	-2.98%	133,621
Jun 3, 2026	10.62	10.74	9.42	10.08	10.08	-6.15%	210,356
Jun 2, 2026	12.36	12.36	10.61	10.74	10.74	-13.53%	288,426
Jun 1, 2026	12.66	13.50	11.82	12.42	12.42	4.55%	580,751
May 29, 2026	12.87	13.02	11.88	11.88	11.88	-5.26%	423,476
May 28, 2026	12.60	14.10	11.70	12.54	12.54	7.73%	574,906
May 27, 2026	15.84	16.02	11.16	11.64	11.64	-25.95%	569,777
May 26, 2026	16.32	17.82	14.88	15.72	15.72	-9.34%	504,327
May 22, 2026	19.26	20.88	16.20	17.34	17.34	12.02%	3,368,376
May 21, 2026	13.02	17.52	9.60	15.48	15.48	6.17%	3,539,725
May 20, 2026	6.24	23.94	6.18	14.58	14.58	129.25%	32,625,096
May 19, 2026	7.44	7.78	6.00	6.36	6.36	-20.90%	1,509,008
May 18, 2026	6.90	9.60	5.69	8.04	8.04	9.84%	6,209,050
May 15, 2026	6.66	8.52	5.95	7.32	7.32	262.02%	65,820,585
May 14, 2026	2.12	2.17	2.02	2.02	2.02	-3.55%	5,858,357
May 13, 2026	2.07	2.16	2.01	2.10	2.10	2.89%	41,368
May 12, 2026	1.81	2.17	1.81	2.04	2.04	10.12%	48,886
May 11, 2026	1.96	1.96	1.80	1.85	1.85	-6.18%	23,895
May 8, 2026	1.92	2.02	1.82	1.97	1.97	2.62%	45,366
May 7, 2026	2.15	2.16	1.89	1.92	1.92	-8.62%	76,718
May 6, 2026	2.40	2.43	1.89	2.10	2.10	-14.37%	105,576
May 5, 2026	2.46	2.47	2.40	2.46	2.46	-0.22%	42,929
May 4, 2026	2.64	2.68	2.43	2.46	2.46	-9.25%	81,332
May 1, 2026	2.61	3.03	2.52	2.71	2.71	-4.07%	76,019
Apr 30, 2026	2.35	2.86	2.35	2.83	2.83	15.63%	240,007