HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
1.640
-0.040 (-2.38%)
At close: Oct 5, 2026, 4:00 PM EDT
1.580
-0.060 (-3.66%)
After-hours: Oct 5, 2026, 7:48 PM EDT
HCW Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.64 | 1.69 | 1.55 | 1.64 | 1.64 | -2.38% | 81,839 |
| Oct 2, 2026 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 60,537 |
| Oct 1, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 53,610 |
| Sep 30, 2026 | 1.77 | 1.82 | 1.71 | 1.71 | 1.71 | -2.29% | 48,410 |
| Sep 29, 2026 | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | -3.85% | 52,063 |
| Sep 28, 2026 | 1.86 | 1.90 | 1.71 | 1.82 | 1.82 | -5.70% | 104,526 |
| Sep 25, 2026 | 1.88 | 2.00 | 1.81 | 1.93 | 1.93 | -3.02% | 418,789 |
| Sep 24, 2026 | 1.69 | 3.12 | 1.67 | 1.99 | 1.99 | 19.88% | 13,666,153 |
| Sep 23, 2026 | 1.81 | 1.83 | 1.61 | 1.66 | 1.66 | -8.29% | 161,354 |
| Sep 22, 2026 | 1.91 | 1.98 | 1.70 | 1.81 | 1.81 | -5.24% | 133,709 |
| Sep 21, 2026 | 1.95 | 2.02 | 1.87 | 1.91 | 1.91 | 2.14% | 59,231 |
| Sep 18, 2026 | 2.00 | 2.15 | 1.87 | 1.87 | 1.87 | -4.10% | 87,619 |
| Sep 17, 2026 | 2.05 | 2.07 | 1.94 | 1.95 | 1.95 | -2.99% | 67,699 |
| Sep 16, 2026 | 2.09 | 2.10 | 1.89 | 2.01 | 2.01 | -1.95% | 86,469 |
| Sep 15, 2026 | 2.17 | 2.19 | 2.05 | 2.05 | 2.05 | -6.82% | 55,473 |
| Sep 14, 2026 | 2.24 | 2.33 | 2.18 | 2.20 | 2.20 | -1.79% | 100,024 |
| Sep 11, 2026 | 2.43 | 2.45 | 2.16 | 2.24 | 2.24 | -7.82% | 94,710 |
| Sep 10, 2026 | 2.42 | 2.52 | 2.41 | 2.43 | 2.43 | -1.22% | 31,760 |
| Sep 9, 2026 | 2.44 | 2.53 | 2.34 | 2.46 | 2.46 | -1.99% | 102,291 |
| Sep 8, 2026 | 2.52 | 2.72 | 2.10 | 2.51 | 2.51 | -14.63% | 3,088,373 |
| Sep 4, 2026 | 2.81 | 2.97 | 2.80 | 2.94 | 2.94 | 2.44% | 37,298 |
| Sep 3, 2026 | 3.34 | 3.34 | 2.70 | 2.87 | 2.87 | -14.46% | 127,590 |
| Sep 2, 2026 | 3.54 | 3.81 | 3.32 | 3.36 | 3.36 | -2.75% | 210,751 |
| Sep 1, 2026 | 3.51 | 3.73 | 3.30 | 3.45 | 3.45 | -3.90% | 545,877 |
| Aug 31, 2026 | 3.60 | 3.60 | 3.21 | 3.59 | 3.59 | 4.66% | 59,017 |
| 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 |