HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.39	0.40	0.38	0.39	0.39	-0.26%	156,899
Feb 20, 2025	0.38	0.41	0.38	0.39	0.39	0.26%	290,971
Feb 19, 2025	0.41	0.42	0.38	0.39	0.39	-0.26%	244,024
Feb 18, 2025	0.40	0.42	0.39	0.39	0.39	-2.27%	302,603
Feb 14, 2025	0.42	0.43	0.38	0.40	0.40	-2.32%	675,386
Feb 13, 2025	0.38	0.42	0.36	0.41	0.41	2.37%	397,151
Feb 12, 2025	0.38	0.40	0.36	0.40	0.40	3.23%	428,957
Feb 11, 2025	0.41	0.41	0.37	0.39	0.39	-8.57%	698,674
Feb 10, 2025	0.48	0.48	0.40	0.42	0.42	-13.14%	811,238
Feb 7, 2025	0.40	0.51	0.40	0.49	0.49	13.59%	2,292,750
Feb 6, 2025	0.39	0.46	0.38	0.43	0.43	0.19%	1,315,363
Feb 5, 2025	0.46	0.49	0.42	0.43	0.43	-21.18%	2,519,356
Feb 4, 2025	0.52	0.57	0.42	0.54	0.54	-14.45%	9,800,054
Feb 3, 2025	0.98	1.03	0.54	0.64	0.64	128.58%	343,124,623
Jan 31, 2025	0.26	0.29	0.26	0.28	0.28	1.24%	98,672
Jan 30, 2025	0.25	0.28	0.25	0.27	0.27	6.06%	144,924
Jan 29, 2025	0.32	0.33	0.21	0.26	0.26	-20.03%	1,519,678
Jan 28, 2025	0.32	0.34	0.31	0.32	0.32	-1.82%	828,299
Jan 27, 2025	0.32	0.35	0.32	0.33	0.33	-3.68%	101,761
Jan 24, 2025	0.34	0.36	0.33	0.34	0.34	-1.58%	60,511
Jan 23, 2025	0.35	0.35	0.33	0.35	0.35	2.38%	99,356
Jan 22, 2025	0.34	0.36	0.33	0.34	0.34	-2.86%	95,806
Jan 21, 2025	0.36	0.39	0.33	0.35	0.35	-5.41%	115,716
Jan 17, 2025	0.35	0.38	0.33	0.37	0.37	3.24%	97,610
Jan 16, 2025	0.34	0.37	0.33	0.36	0.36	-0.17%	228,362
Jan 15, 2025	0.34	0.38	0.33	0.36	0.36	4.85%	137,412
Jan 14, 2025	0.36	0.37	0.33	0.34	0.34	-5.93%	105,608
Jan 13, 2025	0.38	0.39	0.35	0.36	0.36	-1.89%	137,947
Jan 10, 2025	0.38	0.39	0.35	0.37	0.37	-7.25%	129,188
Jan 8, 2025	0.41	0.42	0.38	0.40	0.40	-2.44%	166,595
Jan 7, 2025	0.41	0.44	0.39	0.41	0.41	1.23%	226,408
Jan 6, 2025	0.41	0.45	0.40	0.41	0.41	-7.74%	250,731
Jan 3, 2025	0.45	0.48	0.42	0.44	0.44	-2.96%	279,354
Jan 2, 2025	0.45	0.48	0.44	0.45	0.45	1.41%	165,716
Dec 31, 2024	0.42	0.47	0.40	0.45	0.45	2.91%	481,401
Dec 30, 2024	0.42	0.48	0.42	0.43	0.43	3.21%	444,241
Dec 27, 2024	0.41	0.44	0.38	0.42	0.42	0.48%	355,760
Dec 26, 2024	0.39	0.44	0.39	0.42	0.42	5.03%	287,223
Dec 24, 2024	0.40	0.42	0.38	0.40	0.40	-0.20%	119,470
Dec 23, 2024	0.40	0.42	0.39	0.40	0.40	-11.18%	384,961
Dec 20, 2024	0.40	0.45	0.39	0.45	0.45	8.72%	367,080
Dec 19, 2024	0.42	0.43	0.36	0.41	0.41	-0.24%	422,757
Dec 18, 2024	0.33	0.42	0.32	0.41	0.41	25.00%	702,429
Dec 17, 2024	0.39	0.39	0.33	0.33	0.33	-6.94%	481,893
Dec 16, 2024	0.34	0.36	0.34	0.36	0.36	-0.31%	306,074
Dec 13, 2024	0.37	0.39	0.35	0.36	0.36	-7.75%	194,363
Dec 12, 2024	0.39	0.40	0.36	0.39	0.39	-0.72%	684,256
Dec 11, 2024	0.39	0.40	0.38	0.39	0.39	-3.35%	220,770
Dec 10, 2024	0.43	0.43	0.36	0.40	0.40	1.59%	326,125
Dec 9, 2024	0.36	0.41	0.36	0.40	0.40	-0.97%	367,380
Dec 6, 2024	0.44	0.44	0.40	0.40	0.40	-4.55%	296,517
Dec 5, 2024	0.43	0.43	0.40	0.42	0.42	-	411,934
Dec 4, 2024	0.44	0.46	0.41	0.42	0.42	-9.50%	541,453
Dec 3, 2024	0.46	0.51	0.43	0.46	0.46	-8.98%	886,818
Dec 2, 2024	0.51	0.55	0.48	0.51	0.51	8.03%	783,308
Nov 29, 2024	0.45	0.50	0.45	0.47	0.47	-5.99%	427,966
Nov 27, 2024	0.53	0.56	0.49	0.50	0.50	-10.08%	902,865
Nov 26, 2024	0.60	0.63	0.54	0.56	0.56	-8.13%	1,261,787
Nov 25, 2024	0.69	0.74	0.57	0.61	0.61	-21.06%	1,395,333
Nov 22, 2024	0.70	0.79	0.63	0.77	0.77	8.51%	2,072,587
Nov 21, 2024	0.86	0.87	0.70	0.71	0.71	-25.08%	3,964,655
Nov 20, 2024	0.93	1.11	0.81	0.95	0.95	-13.89%	7,511,739
Nov 19, 2024	1.41	1.56	1.05	1.10	1.10	-11.29%	50,295,813
Nov 18, 2024	0.91	2.52	0.85	1.24	1.24	320.91%	508,602,677
Nov 15, 2024	0.28	0.31	0.28	0.29	0.29	-4.66%	25,936
Nov 14, 2024	0.30	0.31	0.28	0.31	0.31	-0.32%	93,802
Nov 13, 2024	0.31	0.31	0.30	0.31	0.31	-1.87%	43,582
Nov 12, 2024	0.35	0.35	0.30	0.32	0.32	-12.32%	1,244,496
Nov 11, 2024	0.37	0.38	0.35	0.36	0.36	-2.65%	20,436
Nov 8, 2024	0.42	0.43	0.37	0.37	0.37	-12.40%	53,378
Nov 7, 2024	0.44	0.44	0.42	0.42	0.42	-1.74%	10,416
Nov 6, 2024	0.42	0.50	0.42	0.43	0.43	-0.23%	100,143
Nov 5, 2024	0.45	0.49	0.43	0.43	0.43	0.23%	92,891
Nov 4, 2024	0.47	0.47	0.43	0.43	0.43	-	8,924
Nov 1, 2024	0.45	0.53	0.43	0.43	0.43	-0.23%	3,424
Oct 31, 2024	0.44	0.44	0.43	0.43	0.43	-4.01%	10,539
Oct 30, 2024	0.45	0.48	0.44	0.45	0.45	1.81%	3,776
Oct 29, 2024	0.44	0.44	0.44	0.44	0.44	-2.22%	3,922
Oct 28, 2024	0.48	0.50	0.43	0.45	0.45	-2.49%	10,123
Oct 25, 2024	0.48	0.50	0.42	0.46	0.46	-7.50%	31,446
Oct 24, 2024	0.49	0.54	0.46	0.50	0.50	-1.96%	53,484
Oct 23, 2024	0.56	0.56	0.49	0.51	0.51	-8.11%	69,935
Oct 22, 2024	0.53	0.65	0.51	0.56	0.56	3.53%	80,586
Oct 21, 2024	0.52	0.54	0.52	0.54	0.54	3.08%	1,740
Oct 18, 2024	0.52	0.54	0.52	0.52	0.52	-7.13%	12,447
Oct 17, 2024	0.59	0.59	0.55	0.56	0.56	-6.67%	17,729
Oct 16, 2024	0.60	0.62	0.54	0.60	0.60	3.45%	58,375
Oct 15, 2024	0.53	0.58	0.53	0.58	0.58	9.85%	33,238
Oct 14, 2024	0.53	0.55	0.51	0.53	0.53	2.92%	7,165
Oct 11, 2024	0.52	0.55	0.50	0.51	0.51	2.60%	3,722
Oct 10, 2024	0.54	0.54	0.50	0.50	0.50	-9.09%	5,981
Oct 9, 2024	0.53	0.55	0.53	0.55	0.55	9.08%	21,307
Oct 8, 2024	0.42	0.60	0.41	0.50	0.50	20.05%	178,707
Oct 7, 2024	0.45	0.51	0.42	0.42	0.42	-6.77%	7,235
Oct 4, 2024	0.49	0.55	0.44	0.45	0.45	2.39%	12,964
Oct 3, 2024	0.48	0.50	0.44	0.44	0.44	-8.71%	40,762
Oct 2, 2024	0.53	0.56	0.48	0.48	0.48	-1.67%	1,982
Oct 1, 2024	0.58	0.58	0.49	0.49	0.49	-9.12%	11,251
Sep 30, 2024	0.60	0.60	0.52	0.54	0.54	5.50%	9,737
Sep 27, 2024	0.51	0.51	0.51	0.51	0.51	-5.45%	981