HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
5.50
+0.28 (5.36%)
Jun 12, 2025, 4:00 PM - Market closed
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.16 | 5.77 | 5.16 | 5.50 | 5.50 | 5.36% | 54,643 |
| Jun 11, 2025 | 5.33 | 5.48 | 5.20 | 5.22 | 5.22 | -4.92% | 23,304 |
| Jun 10, 2025 | 5.51 | 5.91 | 5.40 | 5.49 | 5.49 | -1.61% | 44,222 |
| Jun 9, 2025 | 5.87 | 6.15 | 5.58 | 5.58 | 5.58 | -7.62% | 32,486 |
| Jun 6, 2025 | 5.70 | 6.21 | 5.70 | 6.04 | 6.04 | 1.51% | 26,390 |
| Jun 5, 2025 | 6.50 | 6.68 | 5.79 | 5.95 | 5.95 | -3.09% | 43,661 |
| Jun 4, 2025 | 6.50 | 6.65 | 5.93 | 6.14 | 6.14 | -8.36% | 124,993 |
| Jun 3, 2025 | 7.07 | 7.23 | 6.50 | 6.70 | 6.70 | -7.07% | 30,971 |
| Jun 2, 2025 | 7.50 | 7.83 | 7.10 | 7.21 | 7.21 | -6.73% | 24,946 |
| May 30, 2025 | 8.00 | 8.75 | 7.67 | 7.73 | 7.73 | -3.62% | 241,506 |
| May 29, 2025 | 8.00 | 8.11 | 8.00 | 8.02 | 8.02 | 0.25% | 58,946 |
| May 28, 2025 | 8.00 | 8.13 | 8.00 | 8.00 | 8.00 | - | 57,402 |
| May 27, 2025 | 8.25 | 8.25 | 7.55 | 8.00 | 8.00 | -4.42% | 105,991 |
| May 23, 2025 | 8.13 | 8.61 | 8.13 | 8.37 | 8.37 | 0.72% | 76,626 |
| May 22, 2025 | 8.70 | 8.82 | 8.30 | 8.31 | 8.31 | -4.48% | 143,431 |
| May 21, 2025 | 9.20 | 9.20 | 8.55 | 8.70 | 8.70 | -5.23% | 58,646 |
| May 20, 2025 | 8.36 | 9.33 | 8.30 | 9.18 | 9.18 | 7.12% | 225,106 |
| May 19, 2025 | 8.60 | 9.21 | 8.50 | 8.57 | 8.57 | -4.25% | 248,992 |
| May 16, 2025 | 8.20 | 10.00 | 8.08 | 8.95 | 8.95 | 9.15% | 362,068 |
| May 15, 2025 | 10.50 | 10.50 | 8.03 | 8.20 | 8.20 | -6.92% | 315,321 |
| May 14, 2025 | 9.80 | 11.22 | 8.75 | 8.81 | 8.81 | -12.34% | 915,362 |
| May 13, 2025 | 15.00 | 17.80 | 8.22 | 10.05 | 10.05 | 92.90% | 37,378,852 |
| May 12, 2025 | 6.32 | 6.45 | 5.00 | 5.21 | 5.21 | -15.70% | 98,369 |
| May 9, 2025 | 7.45 | 7.45 | 5.22 | 6.18 | 6.18 | -13.57% | 114,749 |
| May 8, 2025 | 7.00 | 7.44 | 6.96 | 7.15 | 7.15 | 2.00% | 14,545 |
| May 7, 2025 | 6.68 | 7.28 | 6.61 | 7.01 | 7.01 | 4.94% | 6,556 |
| May 6, 2025 | 6.83 | 6.83 | 6.53 | 6.68 | 6.68 | -4.98% | 12,537 |
| May 5, 2025 | 7.30 | 7.78 | 6.36 | 7.03 | 7.03 | -7.90% | 38,572 |
| May 2, 2025 | 7.70 | 8.04 | 7.13 | 7.63 | 7.63 | -1.31% | 20,192 |
| May 1, 2025 | 7.52 | 8.47 | 7.41 | 7.73 | 7.73 | -4.04% | 40,313 |
| Apr 30, 2025 | 7.29 | 8.06 | 7.24 | 8.06 | 8.06 | 7.18% | 14,745 |
| Apr 29, 2025 | 7.30 | 7.64 | 7.30 | 7.52 | 7.52 | 1.62% | 12,976 |
| Apr 28, 2025 | 6.74 | 7.64 | 6.65 | 7.40 | 7.40 | 7.25% | 50,575 |
| Apr 25, 2025 | 7.84 | 8.05 | 6.83 | 6.90 | 6.90 | -13.10% | 26,422 |
| Apr 24, 2025 | 8.30 | 8.42 | 7.75 | 7.94 | 7.94 | 0.13% | 21,835 |
| Apr 23, 2025 | 7.53 | 8.31 | 7.50 | 7.93 | 7.93 | -0.38% | 16,445 |
| Apr 22, 2025 | 8.04 | 8.04 | 7.56 | 7.96 | 7.96 | 2.45% | 7,199 |
| Apr 21, 2025 | 7.17 | 8.28 | 7.05 | 7.77 | 7.77 | 10.21% | 36,122 |
| Apr 17, 2025 | 7.57 | 7.99 | 7.00 | 7.05 | 7.05 | -7.60% | 28,660 |
| Apr 16, 2025 | 8.14 | 8.14 | 7.60 | 7.63 | 7.63 | -8.68% | 3,957 |
| Apr 15, 2025 | 8.31 | 8.78 | 8.21 | 8.36 | 8.36 | 0.78% | 10,461 |
| Apr 14, 2025 | 8.87 | 8.88 | 8.05 | 8.29 | 8.29 | -9.69% | 14,069 |
| Apr 11, 2025 | 9.70 | 10.13 | 9.18 | 9.18 | 9.18 | -6.36% | 15,316 |
| Apr 10, 2025 | 9.60 | 9.99 | 9.38 | 9.80 | 9.80 | 2.55% | 7,966 |
| Apr 9, 2025 | 8.48 | 9.60 | 8.06 | 9.56 | 9.56 | 11.68% | 8,181 |
| Apr 8, 2025 | 9.20 | 10.00 | 8.28 | 8.56 | 8.56 | -3.65% | 5,429 |
| Apr 7, 2025 | 8.08 | 9.45 | 8.08 | 8.88 | 8.88 | -2.24% | 3,796 |
| Apr 4, 2025 | 9.80 | 9.80 | 8.71 | 9.09 | 9.09 | -4.82% | 4,940 |
| Apr 3, 2025 | 11.20 | 11.20 | 9.55 | 9.55 | 9.55 | -15.26% | 3,654 |
| Apr 2, 2025 | 10.40 | 11.84 | 10.08 | 11.27 | 11.27 | 0.28% | 18,548 |