HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
2.940
+0.070 (2.44%)
At close: Sep 4, 2026, 4:00 PM EDT
2.950
+0.010 (0.34%)
After-hours: Sep 4, 2026, 7:53 PM EDT
HCW Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.81 | 2.97 | 2.80 | 2.94 | 2.94 | 2.44% | 35,613 |
| Sep 3, 2026 | 3.34 | 3.34 | 2.70 | 2.87 | 2.87 | -14.46% | 121,297 |
| Sep 2, 2026 | 3.54 | 3.81 | 3.32 | 3.36 | 3.36 | -2.75% | 200,678 |
| Sep 1, 2026 | 3.51 | 3.73 | 3.30 | 3.45 | 3.45 | -3.90% | 543,806 |
| Aug 31, 2026 | 3.60 | 3.60 | 3.21 | 3.59 | 3.59 | 4.66% | 58,593 |
| Aug 28, 2026 | 3.20 | 3.43 | 3.00 | 3.43 | 3.43 | 8.20% | 127,564 |
| Aug 27, 2026 | 2.70 | 3.28 | 2.60 | 3.17 | 3.17 | 17.41% | 337,620 |
| Aug 26, 2026 | 2.69 | 2.70 | 2.55 | 2.70 | 2.70 | 3.85% | 62,385 |
| Aug 25, 2026 | 2.31 | 2.89 | 2.28 | 2.60 | 2.60 | 12.55% | 281,815 |
| Aug 24, 2026 | 2.32 | 2.32 | 2.15 | 2.31 | 2.31 | 5.96% | 308,041 |
| Aug 21, 2026 | 2.16 | 2.23 | 2.05 | 2.18 | 2.18 | 2.83% | 55,858 |
| Aug 20, 2026 | 2.26 | 2.38 | 2.06 | 2.12 | 2.12 | -7.83% | 90,091 |
| Aug 19, 2026 | 2.14 | 2.40 | 2.13 | 2.30 | 2.30 | 7.98% | 111,857 |
| Aug 18, 2026 | 2.52 | 3.05 | 2.05 | 2.13 | 2.13 | -15.48% | 1,237,428 |
| Aug 17, 2026 | 2.68 | 2.90 | 2.47 | 2.52 | 2.52 | -5.97% | 59,927 |
| Aug 14, 2026 | 3.19 | 3.25 | 2.58 | 2.68 | 2.68 | -8.38% | 130,404 |
| Aug 13, 2026 | 3.08 | 3.27 | 2.85 | 2.93 | 2.93 | -7.00% | 52,529 |
| Aug 12, 2026 | 3.21 | 3.30 | 3.09 | 3.15 | 3.15 | -0.79% | 55,924 |
| Aug 11, 2026 | 3.30 | 3.43 | 3.13 | 3.17 | 3.17 | -3.06% | 25,829 |
| Aug 10, 2026 | 3.44 | 3.67 | 3.24 | 3.27 | 3.27 | -4.11% | 39,278 |
| Aug 7, 2026 | 3.41 | 3.57 | 3.30 | 3.41 | 3.41 | - | 51,907 |
| Aug 6, 2026 | 3.45 | 3.53 | 3.20 | 3.41 | 3.41 | -0.58% | 48,635 |
| Aug 5, 2026 | 3.69 | 3.69 | 3.07 | 3.43 | 3.43 | -4.72% | 47,905 |
| Aug 4, 2026 | 3.59 | 3.69 | 3.41 | 3.60 | 3.60 | 7.78% | 67,904 |
| Aug 3, 2026 | 3.30 | 4.24 | 3.25 | 3.34 | 3.34 | 4.37% | 287,762 |
| Jul 31, 2026 | 3.14 | 3.37 | 3.07 | 3.20 | 3.20 | 1.59% | 64,674 |
| Jul 30, 2026 | 2.55 | 3.32 | 2.52 | 3.15 | 3.15 | 22.09% | 95,451 |
| Jul 29, 2026 | 2.51 | 2.76 | 2.35 | 2.58 | 2.58 | -0.19% | 54,347 |
| Jul 28, 2026 | 2.64 | 2.82 | 2.56 | 2.59 | 2.59 | -2.45% | 41,192 |
| Jul 27, 2026 | 2.67 | 2.67 | 2.46 | 2.65 | 2.65 | 6.00% | 82,201 |
| Jul 24, 2026 | 2.81 | 2.88 | 2.42 | 2.50 | 2.50 | -13.19% | 56,719 |
| Jul 23, 2026 | 3.27 | 3.33 | 2.82 | 2.88 | 2.88 | -13.90% | 91,681 |
| Jul 22, 2026 | 3.35 | 3.59 | 3.13 | 3.35 | 3.35 | -1.04% | 89,689 |
| Jul 21, 2026 | 3.85 | 4.04 | 3.19 | 3.38 | 3.38 | -11.75% | 94,594 |
| Jul 20, 2026 | 4.02 | 4.11 | 3.78 | 3.83 | 3.83 | -4.25% | 80,423 |
| Jul 17, 2026 | 4.01 | 4.18 | 4.00 | 4.00 | 4.00 | -1.48% | 16,919 |
| Jul 16, 2026 | 4.30 | 4.45 | 4.04 | 4.06 | 4.06 | -5.58% | 97,584 |
| Jul 15, 2026 | 4.42 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 45,154 |
| Jul 14, 2026 | 4.44 | 4.52 | 4.31 | 4.50 | 4.50 | 1.81% | 25,884 |
| Jul 13, 2026 | 4.60 | 4.62 | 4.42 | 4.42 | 4.42 | -2.86% | 37,520 |
| Jul 10, 2026 | 4.64 | 4.78 | 4.45 | 4.55 | 4.55 | -2.05% | 30,753 |
| Jul 9, 2026 | 4.44 | 4.76 | 4.44 | 4.65 | 4.65 | 4.85% | 30,794 |
| Jul 8, 2026 | 4.47 | 4.53 | 4.31 | 4.43 | 4.43 | -0.89% | 20,317 |
| Jul 7, 2026 | 4.51 | 4.78 | 4.30 | 4.47 | 4.47 | -3.25% | 41,898 |
| Jul 6, 2026 | 4.42 | 4.97 | 4.42 | 4.62 | 4.62 | 7.44% | 59,410 |
| Jul 2, 2026 | 4.49 | 4.74 | 4.22 | 4.30 | 4.30 | -6.11% | 102,070 |
| Jul 1, 2026 | 4.86 | 4.98 | 4.35 | 4.58 | 4.58 | -8.22% | 74,015 |
| Jun 30, 2026 | 5.58 | 5.61 | 4.81 | 4.99 | 4.99 | -5.06% | 130,676 |
| 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 |