HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.32	0.32	0.28	0.30	0.30	-0.83%	102,516
Mar 27, 2025	0.30	0.31	0.30	0.30	0.30	0.10%	82,533
Mar 26, 2025	0.31	0.31	0.30	0.30	0.30	0.53%	47,145
Mar 25, 2025	0.30	0.32	0.30	0.30	0.30	0.20%	73,594
Mar 24, 2025	0.30	0.32	0.30	0.30	0.30	-1.22%	105,610
Mar 21, 2025	0.30	0.33	0.30	0.30	0.30	1.03%	150,052
Mar 20, 2025	0.30	0.32	0.30	0.30	0.30	-3.93%	113,416
Mar 19, 2025	0.34	0.34	0.31	0.31	0.31	-3.69%	86,382
Mar 18, 2025	0.32	0.34	0.31	0.32	0.32	-4.16%	100,633
Mar 17, 2025	0.34	0.35	0.31	0.34	0.34	-0.29%	86,620
Mar 14, 2025	0.35	0.35	0.33	0.34	0.34	1.67%	101,221
Mar 13, 2025	0.36	0.37	0.33	0.33	0.33	-1.94%	60,412
Mar 12, 2025	0.34	0.35	0.33	0.34	0.34	-2.26%	38,378
Mar 11, 2025	0.35	0.35	0.33	0.35	0.35	-2.81%	62,674
Mar 10, 2025	0.38	0.38	0.34	0.36	0.36	-1.67%	68,162
Mar 7, 2025	0.36	0.38	0.35	0.37	0.37	2.85%	78,201
Mar 6, 2025	0.34	0.36	0.33	0.36	0.36	4.81%	254,012
Mar 5, 2025	0.34	0.35	0.33	0.34	0.34	-5.05%	145,551
Mar 4, 2025	0.35	0.37	0.33	0.36	0.36	-6.13%	112,570
Mar 3, 2025	0.36	0.39	0.36	0.38	0.38	-0.05%	405,577
Feb 28, 2025	0.37	0.38	0.36	0.38	0.38	0.32%	73,592
Feb 27, 2025	0.37	0.39	0.36	0.38	0.38	3.84%	116,458
Feb 26, 2025	0.36	0.37	0.35	0.37	0.37	1.67%	113,769
Feb 25, 2025	0.36	0.38	0.35	0.36	0.36	-4.24%	157,298
Feb 24, 2025	0.38	0.39	0.36	0.37	0.37	-3.87%	161,597
Feb 21, 2025	0.39	0.40	0.38	0.39	0.39	-0.26%	156,899
Feb 20, 2025	0.38	0.41	0.38	0.39	0.39	0.26%	290,971
Feb 19, 2025	0.41	0.42	0.38	0.39	0.39	-0.26%	244,024
Feb 18, 2025	0.40	0.42	0.39	0.39	0.39	-2.27%	302,603
Feb 14, 2025	0.42	0.43	0.38	0.40	0.40	-2.32%	675,386
Feb 13, 2025	0.38	0.42	0.36	0.41	0.41	2.37%	397,151
Feb 12, 2025	0.38	0.40	0.36	0.40	0.40	3.23%	428,957
Feb 11, 2025	0.41	0.41	0.37	0.39	0.39	-8.57%	698,674
Feb 10, 2025	0.48	0.48	0.40	0.42	0.42	-13.14%	811,238
Feb 7, 2025	0.40	0.51	0.40	0.49	0.49	13.59%	2,292,750
Feb 6, 2025	0.39	0.46	0.38	0.43	0.43	0.19%	1,315,363
Feb 5, 2025	0.46	0.49	0.42	0.43	0.43	-21.18%	2,519,356
Feb 4, 2025	0.52	0.57	0.42	0.54	0.54	-14.45%	9,800,054
Feb 3, 2025	0.98	1.03	0.54	0.64	0.64	128.58%	343,124,623
Jan 31, 2025	0.26	0.29	0.26	0.28	0.28	1.24%	98,672
Jan 30, 2025	0.25	0.28	0.25	0.27	0.27	6.06%	144,924
Jan 29, 2025	0.32	0.33	0.21	0.26	0.26	-20.03%	1,519,678
Jan 28, 2025	0.32	0.34	0.31	0.32	0.32	-1.82%	828,299
Jan 27, 2025	0.32	0.35	0.32	0.33	0.33	-3.68%	101,761
Jan 24, 2025	0.34	0.36	0.33	0.34	0.34	-1.58%	60,511
Jan 23, 2025	0.35	0.35	0.33	0.35	0.35	2.38%	99,356
Jan 22, 2025	0.34	0.36	0.33	0.34	0.34	-2.86%	95,806
Jan 21, 2025	0.36	0.39	0.33	0.35	0.35	-5.41%	115,716
Jan 17, 2025	0.35	0.38	0.33	0.37	0.37	3.24%	97,610
Jan 16, 2025	0.34	0.37	0.33	0.36	0.36	-0.17%	228,362