HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.82	0.94	0.70	0.86	-	-8.39%	16,290,485
Mar 16, 2026	0.75	1.17	0.68	0.94	0.94	81.19%	456,359,104
Mar 13, 2026	0.55	0.55	0.50	0.52	0.52	-7.69%	38,907
Mar 12, 2026	0.58	0.60	0.47	0.56	0.56	6.50%	111,853
Mar 11, 2026	0.58	0.59	0.53	0.53	0.53	-6.58%	106,908
Mar 10, 2026	0.60	0.64	0.56	0.56	0.56	-5.16%	87,449
Mar 9, 2026	0.62	0.63	0.55	0.59	0.59	-4.43%	21,300
Mar 6, 2026	0.67	0.74	0.62	0.62	0.62	-1.56%	92,496
Mar 5, 2026	0.66	0.66	0.58	0.63	0.63	-4.08%	33,309
Mar 4, 2026	0.66	0.68	0.58	0.66	0.66	-0.50%	100,061
Mar 3, 2026	0.55	0.78	0.55	0.66	0.66	20.00%	411,307
Mar 2, 2026	0.53	0.55	0.49	0.55	0.55	1.74%	59,844
Feb 27, 2026	0.54	0.58	0.52	0.54	0.54	-1.64%	28,349
Feb 26, 2026	0.52	0.60	0.50	0.55	0.55	4.49%	896,792
Feb 25, 2026	0.58	0.59	0.53	0.53	0.53	-7.41%	23,139
Feb 24, 2026	0.61	0.61	0.54	0.57	0.57	-3.48%	68,765
Feb 23, 2026	0.61	0.63	0.56	0.59	0.59	1.66%	90,172
Feb 20, 2026	0.62	0.62	0.53	0.58	0.58	-3.98%	170,392
Feb 19, 2026	0.60	0.67	0.55	0.60	0.60	1.82%	130,060
Feb 18, 2026	0.63	0.64	0.53	0.59	0.59	-1.48%	80,701
Feb 17, 2026	0.69	0.69	0.60	0.60	0.60	-7.54%	84,501
Feb 13, 2026	0.86	0.86	0.65	0.65	0.65	-21.23%	610,475
Feb 12, 2026	0.96	0.97	0.83	0.83	0.83	-16.65%	107,364
Feb 11, 2026	1.03	1.05	0.98	0.99	0.99	-1.96%	40,471
Feb 10, 2026	1.05	1.10	1.00	1.01	1.01	-3.81%	43,175
Feb 9, 2026	1.09	1.11	1.04	1.05	1.05	0.96%	36,560
Feb 6, 2026	0.99	1.06	0.96	1.04	1.04	5.05%	42,674
Feb 5, 2026	1.05	1.06	0.99	0.99	0.99	-5.71%	123,360
Feb 4, 2026	1.10	1.10	1.02	1.05	1.05	-5.41%	54,060
Feb 3, 2026	1.11	1.15	1.06	1.11	1.11	-4.31%	52,790
Feb 2, 2026	1.12	1.19	1.11	1.16	1.16	4.50%	65,906
Jan 30, 2026	1.16	1.19	1.11	1.11	1.11	-2.63%	80,407
Jan 29, 2026	1.24	1.27	1.12	1.14	1.14	-6.56%	64,857
Jan 28, 2026	1.26	1.32	1.21	1.22	1.22	-4.31%	40,505
Jan 27, 2026	1.28	1.32	1.23	1.28	1.28	2.82%	40,512
Jan 26, 2026	1.35	1.36	1.19	1.24	1.24	-8.15%	134,953
Jan 23, 2026	1.41	1.46	1.29	1.35	1.35	-2.88%	88,055
Jan 22, 2026	1.30	1.65	1.30	1.39	1.39	4.51%	110,488
Jan 21, 2026	1.36	1.39	1.25	1.33	1.33	-1.48%	59,181
Jan 20, 2026	1.35	1.44	1.30	1.35	1.35	-2.17%	74,296
Jan 16, 2026	1.17	1.39	1.17	1.38	1.38	21.05%	232,086
Jan 15, 2026	1.19	1.23	1.12	1.14	1.14	-0.87%	22,517
Jan 14, 2026	1.19	1.21	1.10	1.15	1.15	-4.17%	19,813
Jan 13, 2026	1.18	1.25	1.13	1.20	1.20	-1.64%	30,703
Jan 12, 2026	1.26	1.26	1.18	1.22	1.22	-	39,491
Jan 9, 2026	1.28	1.28	1.19	1.22	1.22	-	41,815
Jan 8, 2026	1.28	1.28	1.22	1.22	1.22	-2.40%	31,429
Jan 7, 2026	1.25	1.35	1.22	1.25	1.25	4.17%	46,756
Jan 6, 2026	1.15	1.29	1.15	1.20	1.20	8.11%	75,554
Jan 5, 2026	1.12	1.24	1.09	1.11	1.11	-0.89%	75,651