HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.11	1.42	0.99	1.22	1.22	262.02%	386,153,754
May 14, 2026	0.35	0.36	0.34	0.34	0.34	-3.55%	35,150,138
May 13, 2026	0.34	0.36	0.34	0.35	0.35	2.89%	248,210
May 12, 2026	0.30	0.36	0.30	0.34	0.34	10.12%	293,321
May 11, 2026	0.33	0.33	0.30	0.31	0.31	-6.18%	143,373
May 8, 2026	0.32	0.34	0.30	0.33	0.33	2.62%	272,197
May 7, 2026	0.36	0.36	0.32	0.32	0.32	-8.62%	460,313
May 6, 2026	0.40	0.41	0.32	0.35	0.35	-14.37%	633,457
May 5, 2026	0.41	0.41	0.40	0.41	0.41	-0.22%	257,577
May 4, 2026	0.44	0.45	0.40	0.41	0.41	-9.25%	487,994
May 1, 2026	0.44	0.51	0.42	0.45	0.45	-4.07%	456,118
Apr 30, 2026	0.39	0.48	0.39	0.47	0.47	15.63%	1,440,042
Apr 29, 2026	0.39	0.42	0.39	0.41	0.41	1.87%	525,341
Apr 28, 2026	0.39	0.42	0.38	0.40	0.40	-8.88%	1,369,809
Apr 27, 2026	0.39	0.48	0.34	0.44	0.44	16.88%	31,992,532
Apr 24, 2026	0.38	0.39	0.36	0.38	0.38	-8.23%	452,297
Apr 23, 2026	0.39	0.42	0.39	0.41	0.41	2.58%	303,090
Apr 22, 2026	0.39	0.40	0.37	0.40	0.40	4.72%	220,763
Apr 21, 2026	0.40	0.42	0.37	0.38	0.38	-7.30%	306,589
Apr 20, 2026	0.44	0.45	0.41	0.41	0.41	-5.95%	530,383
Apr 17, 2026	0.41	0.44	0.39	0.44	0.44	4.30%	364,685
Apr 16, 2026	0.39	0.42	0.39	0.42	0.42	2.95%	643,755
Apr 15, 2026	0.35	0.41	0.35	0.41	0.41	17.63%	1,058,674
Apr 14, 2026	0.35	0.37	0.35	0.35	0.35	-1.76%	166,404
Apr 13, 2026	0.36	0.37	0.34	0.35	0.35	-3.37%	490,658
Apr 10, 2026	0.34	0.37	0.30	0.36	0.36	8.06%	826,946
Apr 9, 2026	0.33	0.35	0.33	0.34	0.34	2.77%	334,069
Apr 8, 2026	0.29	0.35	0.29	0.33	0.33	20.22%	940,064
Apr 7, 2026	0.30	0.30	0.26	0.27	0.27	-5.01%	381,266
Apr 6, 2026	0.28	0.29	0.27	0.29	0.29	7.28%	381,485
Apr 2, 2026	0.26	0.29	0.25	0.27	0.27	-10.70%	775,471
Apr 1, 2026	0.33	0.34	0.27	0.30	0.30	-16.67%	858,016
Mar 31, 2026	0.35	0.37	0.34	0.36	0.36	-0.25%	424,328
Mar 30, 2026	0.39	0.40	0.35	0.36	0.36	-9.53%	476,170
Mar 27, 2026	0.37	0.43	0.36	0.40	0.40	6.92%	871,004
Mar 26, 2026	0.38	0.42	0.36	0.37	0.37	-4.33%	665,584
Mar 25, 2026	0.40	0.41	0.36	0.39	0.39	-8.26%	635,852
Mar 24, 2026	0.50	0.51	0.39	0.43	0.43	-17.89%	1,343,118
Mar 23, 2026	0.69	0.72	0.46	0.52	0.52	-29.90%	2,739,480
Mar 20, 2026	0.73	0.79	0.70	0.74	0.74	-1.86%	1,161,560
Mar 19, 2026	0.79	0.86	0.71	0.75	0.75	-18.60%	1,937,076
Mar 18, 2026	0.88	1.04	0.80	0.92	0.92	5.54%	10,107,160
Mar 17, 2026	0.82	0.94	0.70	0.88	0.88	-6.33%	18,814,601
Mar 16, 2026	0.75	1.17	0.68	0.94	0.94	81.19%	457,202,383
Mar 13, 2026	0.55	0.55	0.50	0.52	0.52	-7.69%	38,927
Mar 12, 2026	0.58	0.60	0.47	0.56	0.56	6.50%	112,327
Mar 11, 2026	0.58	0.59	0.53	0.53	0.53	-6.58%	108,613
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%	21,418
Mar 6, 2026	0.67	0.74	0.62	0.62	0.62	-1.56%	92,499