HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.29	0.35	0.29	0.32	-	18.86%	416,104
Apr 7, 2026	0.30	0.30	0.26	0.27	0.27	-5.01%	377,818
Apr 6, 2026	0.28	0.29	0.27	0.29	0.29	7.28%	365,124
Apr 2, 2026	0.26	0.29	0.25	0.27	0.27	-10.70%	773,066
Apr 1, 2026	0.33	0.34	0.27	0.30	0.30	-16.67%	841,282
Mar 31, 2026	0.35	0.37	0.34	0.36	0.36	-0.25%	402,154
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%	460,982,794
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
Mar 5, 2026	0.66	0.66	0.58	0.63	0.63	-4.08%	35,991
Mar 4, 2026	0.66	0.68	0.58	0.66	0.66	-0.50%	101,836
Mar 3, 2026	0.55	0.78	0.55	0.66	0.66	20.00%	446,674
Mar 2, 2026	0.53	0.55	0.49	0.55	0.55	1.74%	59,848
Feb 27, 2026	0.54	0.58	0.52	0.54	0.54	-1.64%	28,999
Feb 26, 2026	0.52	0.60	0.50	0.55	0.55	4.49%	901,108
Feb 25, 2026	0.58	0.59	0.53	0.53	0.53	-7.41%	24,150
Feb 24, 2026	0.61	0.61	0.54	0.57	0.57	-3.48%	68,965
Feb 23, 2026	0.61	0.63	0.56	0.59	0.59	1.66%	91,937
Feb 20, 2026	0.62	0.62	0.53	0.58	0.58	-3.98%	170,998
Feb 19, 2026	0.60	0.67	0.55	0.60	0.60	1.82%	133,795
Feb 18, 2026	0.63	0.64	0.53	0.59	0.59	-1.48%	84,356
Feb 17, 2026	0.69	0.69	0.60	0.60	0.60	-7.54%	101,858
Feb 13, 2026	0.86	0.86	0.65	0.65	0.65	-21.23%	622,879
Feb 12, 2026	0.96	0.97	0.83	0.83	0.83	-16.65%	107,367
Feb 11, 2026	1.03	1.05	0.98	0.99	0.99	-1.96%	84,968
Feb 10, 2026	1.05	1.10	1.00	1.01	1.01	-3.81%	43,262
Feb 9, 2026	1.09	1.11	1.04	1.05	1.05	0.96%	36,672
Feb 6, 2026	0.99	1.06	0.96	1.04	1.04	5.05%	42,776
Feb 5, 2026	1.05	1.06	0.99	0.99	0.99	-5.71%	123,549
Feb 4, 2026	1.10	1.10	1.02	1.05	1.05	-5.41%	54,826
Feb 3, 2026	1.11	1.15	1.06	1.11	1.11	-4.31%	52,794
Feb 2, 2026	1.12	1.19	1.11	1.16	1.16	4.50%	65,937
Jan 30, 2026	1.16	1.19	1.11	1.11	1.11	-2.63%	80,408
Jan 29, 2026	1.24	1.27	1.12	1.14	1.14	-6.56%	69,340
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%	40,513