HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
1.250
0.00 (0.00%)
Jan 8, 2026, 2:01 PM EST - Market open
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.25 | 1.35 | 1.22 | 1.25 | 1.25 | 4.17% | 44,547 |
| Jan 6, 2026 | 1.15 | 1.29 | 1.15 | 1.20 | 1.20 | 8.11% | 75,075 |
| Jan 5, 2026 | 1.12 | 1.24 | 1.09 | 1.11 | 1.11 | -0.89% | 75,651 |
| Jan 2, 2026 | 1.00 | 1.15 | 0.98 | 1.12 | 1.12 | 15.39% | 45,100 |
| Dec 31, 2025 | 1.17 | 1.17 | 0.95 | 0.97 | 0.97 | -14.41% | 274,305 |
| Dec 30, 2025 | 1.23 | 1.27 | 1.11 | 1.13 | 1.13 | -9.28% | 181,243 |
| Dec 29, 2025 | 1.35 | 1.41 | 1.25 | 1.25 | 1.25 | -11.97% | 44,594 |
| Dec 26, 2025 | 1.45 | 1.50 | 1.34 | 1.42 | 1.42 | -4.38% | 37,813 |
| Dec 24, 2025 | 1.47 | 1.54 | 1.42 | 1.49 | 1.49 | -4.62% | 53,710 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.52 | 1.56 | 1.56 | -0.19% | 14,622 |
| Dec 22, 2025 | 1.66 | 1.69 | 1.56 | 1.56 | 1.56 | -0.64% | 19,534 |
| Dec 19, 2025 | 1.62 | 1.65 | 1.53 | 1.57 | 1.57 | -3.68% | 29,744 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.55 | 1.63 | 1.63 | -6.05% | 22,618 |
| Dec 17, 2025 | 1.81 | 1.83 | 1.72 | 1.74 | 1.74 | -2.53% | 17,383 |
| Dec 16, 2025 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -4.61% | 26,775 |
| Dec 15, 2025 | 1.83 | 1.91 | 1.77 | 1.87 | 1.87 | 3.09% | 37,354 |
| Dec 12, 2025 | 1.96 | 1.98 | 1.52 | 1.81 | 1.81 | -8.12% | 211,699 |
| Dec 11, 2025 | 2.00 | 2.04 | 1.94 | 1.97 | 1.97 | -1.50% | 45,887 |
| Dec 10, 2025 | 1.91 | 2.15 | 1.89 | 2.00 | 2.00 | 4.17% | 44,496 |
| Dec 9, 2025 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 22,014 |
| Dec 8, 2025 | 1.96 | 2.04 | 1.85 | 1.97 | 1.97 | -0.51% | 70,374 |
| Dec 5, 2025 | 2.05 | 2.11 | 1.95 | 1.98 | 1.98 | -2.94% | 12,905 |
| Dec 4, 2025 | 2.01 | 2.14 | 2.01 | 2.04 | 2.04 | -0.97% | 24,047 |
| Dec 3, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.52% | 29,335 |
| Dec 2, 2025 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 1.02% | 11,545 |
| Dec 1, 2025 | 2.17 | 2.17 | 1.96 | 1.97 | 1.97 | -7.08% | 20,117 |
| Nov 28, 2025 | 2.19 | 2.22 | 1.96 | 2.12 | 2.12 | 8.72% | 50,012 |
| Nov 26, 2025 | 1.93 | 1.99 | 1.91 | 1.95 | 1.95 | 1.56% | 22,505 |
| Nov 25, 2025 | 2.18 | 2.21 | 1.91 | 1.92 | 1.92 | -11.52% | 206,658 |
| Nov 24, 2025 | 2.16 | 2.29 | 2.11 | 2.17 | 2.17 | - | 34,879 |
| Nov 21, 2025 | 1.99 | 2.35 | 1.99 | 2.17 | 2.17 | 12.84% | 47,048 |
| Nov 20, 2025 | 2.05 | 2.07 | 1.84 | 1.92 | 1.92 | -3.85% | 78,152 |
| Nov 19, 2025 | 2.50 | 2.51 | 1.98 | 2.00 | 2.00 | -17.01% | 125,027 |
| Nov 18, 2025 | 2.97 | 2.97 | 2.33 | 2.41 | 2.41 | -21.24% | 156,495 |
| Nov 17, 2025 | 3.02 | 3.11 | 2.61 | 3.06 | 3.06 | 2.00% | 73,545 |
| Nov 14, 2025 | 2.46 | 3.78 | 2.30 | 3.00 | 3.00 | 20.48% | 1,738,491 |
| Nov 13, 2025 | 2.59 | 2.60 | 2.34 | 2.49 | 2.49 | -4.23% | 42,356 |
| Nov 12, 2025 | 2.80 | 2.90 | 2.58 | 2.60 | 2.60 | -8.13% | 64,250 |
| Nov 11, 2025 | 3.07 | 3.07 | 2.75 | 2.83 | 2.83 | -7.52% | 27,148 |
| Nov 10, 2025 | 3.12 | 3.24 | 3.05 | 3.06 | 3.06 | 1.32% | 11,019 |
| Nov 7, 2025 | 3.34 | 3.59 | 2.87 | 3.02 | 3.02 | -9.04% | 43,680 |
| Nov 6, 2025 | 3.35 | 3.40 | 3.26 | 3.32 | 3.32 | 0.30% | 12,862 |
| Nov 5, 2025 | 3.40 | 3.40 | 3.14 | 3.31 | 3.31 | -2.65% | 22,209 |
| Nov 4, 2025 | 3.60 | 3.80 | 3.23 | 3.40 | 3.40 | -5.56% | 65,527 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.58 | 3.60 | 3.60 | -6.98% | 14,781 |
| Oct 31, 2025 | 3.90 | 3.92 | 3.87 | 3.87 | 3.87 | -1.02% | 9,704 |
| Oct 30, 2025 | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | 1.56% | 20,644 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -1.03% | 26,653 |
| Oct 28, 2025 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 41,625 |
| Oct 27, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 62,989 |