HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
4.000
-0.020 (-0.50%)
At close: Oct 17, 2025, 4:00 PM EDT
3.990
-0.010 (-0.25%)
After-hours: Oct 17, 2025, 4:00 PM EDT
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.00 | 4.15 | 3.99 | 4.00 | - | -0.50% | 20,541 |
| Oct 16, 2025 | 4.30 | 4.36 | 4.00 | 4.02 | 4.02 | -7.37% | 50,737 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.29 | 4.34 | 4.34 | -3.56% | 29,291 |
| Oct 14, 2025 | 4.19 | 4.55 | 4.11 | 4.50 | 4.50 | 6.64% | 51,828 |
| Oct 13, 2025 | 4.03 | 4.29 | 4.00 | 4.22 | 4.22 | 3.94% | 66,181 |
| Oct 10, 2025 | 4.55 | 4.60 | 4.05 | 4.06 | 4.06 | -10.57% | 59,604 |
| Oct 9, 2025 | 4.61 | 4.69 | 4.32 | 4.54 | 4.54 | -6.97% | 93,901 |
| Oct 8, 2025 | 4.13 | 4.88 | 4.12 | 4.88 | 4.88 | 21.09% | 963,352 |
| Oct 7, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | - | 31,791 |
| Oct 6, 2025 | 4.01 | 4.10 | 4.00 | 4.03 | 4.03 | -0.25% | 68,925 |
| Oct 3, 2025 | 3.85 | 4.13 | 3.85 | 4.04 | 4.04 | 8.31% | 113,869 |
| Oct 2, 2025 | 3.74 | 3.80 | 3.68 | 3.73 | 3.73 | -2.36% | 27,746 |
| Oct 1, 2025 | 3.68 | 3.88 | 3.66 | 3.82 | 3.82 | 3.24% | 34,348 |
| Sep 30, 2025 | 3.76 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 37,820 |
| Sep 29, 2025 | 4.01 | 4.01 | 3.74 | 3.84 | 3.84 | -6.11% | 81,640 |
| Sep 26, 2025 | 4.08 | 4.10 | 4.01 | 4.09 | 4.09 | 0.25% | 33,200 |
| Sep 25, 2025 | 4.06 | 4.17 | 4.01 | 4.08 | 4.08 | -1.45% | 26,455 |
| Sep 24, 2025 | 4.04 | 4.20 | 4.00 | 4.14 | 4.14 | 2.22% | 77,775 |
| Sep 23, 2025 | 4.05 | 4.26 | 3.82 | 4.05 | 4.05 | 0.25% | 124,063 |
| Sep 22, 2025 | 4.14 | 4.22 | 4.00 | 4.04 | 4.04 | -4.49% | 111,526 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.23 | 4.23 | 4.23 | -6.83% | 64,728 |
| Sep 18, 2025 | 4.27 | 4.65 | 4.26 | 4.54 | 4.54 | 5.34% | 170,296 |
| Sep 17, 2025 | 4.17 | 4.57 | 4.17 | 4.31 | 4.31 | 3.86% | 172,650 |
| Sep 16, 2025 | 4.83 | 4.89 | 4.05 | 4.15 | 4.15 | -15.31% | 293,719 |
| Sep 15, 2025 | 5.12 | 5.14 | 4.68 | 4.90 | 4.90 | -12.34% | 566,095 |
| Sep 12, 2025 | 5.49 | 6.11 | 4.74 | 5.59 | 5.59 | 68.37% | 19,974,174 |
| Sep 11, 2025 | 3.27 | 3.44 | 3.25 | 3.32 | 3.32 | -0.90% | 3,378,931 |
| Sep 10, 2025 | 3.49 | 3.72 | 3.30 | 3.35 | 3.35 | -5.63% | 210,533 |
| Sep 9, 2025 | 3.77 | 3.88 | 3.50 | 3.55 | 3.55 | -6.82% | 239,138 |
| Sep 8, 2025 | 4.20 | 4.29 | 3.81 | 3.81 | 3.81 | -10.14% | 85,725 |
| Sep 5, 2025 | 4.54 | 4.54 | 4.21 | 4.24 | 4.24 | -8.42% | 128,723 |
| Sep 4, 2025 | 4.66 | 4.80 | 4.63 | 4.63 | 4.63 | -3.54% | 57,062 |
| Sep 3, 2025 | 5.50 | 5.50 | 4.64 | 4.80 | 4.80 | -10.28% | 229,280 |
| Sep 2, 2025 | 5.67 | 5.69 | 5.27 | 5.35 | 5.35 | -6.47% | 106,643 |
| Aug 29, 2025 | 5.77 | 6.02 | 5.53 | 5.72 | 5.72 | 0.70% | 187,009 |
| Aug 28, 2025 | 6.36 | 6.36 | 5.47 | 5.68 | 5.68 | -5.65% | 230,757 |
| Aug 27, 2025 | 5.61 | 6.66 | 5.50 | 6.02 | 6.02 | 2.21% | 764,041 |
| Aug 26, 2025 | 4.92 | 6.01 | 4.84 | 5.89 | 5.89 | 6.13% | 1,422,298 |
| Aug 25, 2025 | 5.47 | 7.35 | 4.90 | 5.55 | 5.55 | 60.82% | 87,399,928 |
| Aug 22, 2025 | 3.34 | 3.48 | 3.32 | 3.45 | 3.45 | 4.26% | 16,893 |
| Aug 21, 2025 | 3.35 | 3.47 | 3.26 | 3.31 | 3.31 | -2.65% | 5,545 |
| Aug 20, 2025 | 3.10 | 3.49 | 2.77 | 3.40 | 3.40 | -4.49% | 76,746 |
| Aug 19, 2025 | 3.62 | 3.98 | 3.56 | 3.56 | 3.56 | -11.44% | 92,835 |
| Aug 18, 2025 | 4.15 | 4.32 | 3.51 | 4.02 | 4.02 | -1.71% | 55,357 |
| Aug 15, 2025 | 4.32 | 4.50 | 4.07 | 4.09 | 4.09 | -5.76% | 29,191 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.30 | 4.34 | 4.34 | -3.34% | 15,125 |
| Aug 13, 2025 | 4.48 | 4.50 | 4.37 | 4.49 | 4.49 | 0.22% | 8,609 |
| Aug 12, 2025 | 4.35 | 4.54 | 4.26 | 4.48 | 4.48 | -3.45% | 12,874 |
| Aug 11, 2025 | 4.40 | 4.65 | 4.37 | 4.64 | 4.64 | 0.43% | 19,078 |
| Aug 8, 2025 | 4.48 | 4.62 | 4.25 | 4.62 | 4.62 | 2.44% | 25,041 |