HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
4.500
+0.280 (6.64%)
Oct 14, 2025, 3:34 PM EDT - Market open

HCW Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20254.194.554.114.52-7.13%43,508
Oct 13, 20254.034.294.004.224.223.94%66,181
Oct 10, 20254.554.604.054.064.06-10.57%59,604
Oct 9, 20254.614.694.324.544.54-6.97%93,901
Oct 8, 20254.134.884.124.884.8821.09%963,352
Oct 7, 20254.024.054.004.034.03-31,791
Oct 6, 20254.014.104.004.034.03-0.25%68,925
Oct 3, 20253.854.133.854.044.048.31%113,869
Oct 2, 20253.743.803.683.733.73-2.36%27,746
Oct 1, 20253.683.883.663.823.823.24%34,348
Sep 30, 20253.763.843.703.703.70-3.65%37,820
Sep 29, 20254.014.013.743.843.84-6.11%81,640
Sep 26, 20254.084.104.014.094.090.25%33,200
Sep 25, 20254.064.174.014.084.08-1.45%26,455
Sep 24, 20254.044.204.004.144.142.22%77,775
Sep 23, 20254.054.263.824.054.050.25%124,063
Sep 22, 20254.144.224.004.044.04-4.49%111,526
Sep 19, 20254.544.544.234.234.23-6.83%64,728
Sep 18, 20254.274.654.264.544.545.34%170,296
Sep 17, 20254.174.574.174.314.313.86%172,650
Sep 16, 20254.834.894.054.154.15-15.31%293,719
Sep 15, 20255.125.144.684.904.90-12.34%566,095
Sep 12, 20255.496.114.745.595.5968.37%19,974,174
Sep 11, 20253.273.443.253.323.32-0.90%3,378,931
Sep 10, 20253.493.723.303.353.35-5.63%210,533
Sep 9, 20253.773.883.503.553.55-6.82%239,138
Sep 8, 20254.204.293.813.813.81-10.14%85,725
Sep 5, 20254.544.544.214.244.24-8.42%128,723
Sep 4, 20254.664.804.634.634.63-3.54%57,062
Sep 3, 20255.505.504.644.804.80-10.28%229,280
Sep 2, 20255.675.695.275.355.35-6.47%106,643
Aug 29, 20255.776.025.535.725.720.70%187,009
Aug 28, 20256.366.365.475.685.68-5.65%230,757
Aug 27, 20255.616.665.506.026.022.21%764,041
Aug 26, 20254.926.014.845.895.896.13%1,422,298
Aug 25, 20255.477.354.905.555.5560.82%87,399,928
Aug 22, 20253.343.483.323.453.454.26%16,893
Aug 21, 20253.353.473.263.313.31-2.65%5,545
Aug 20, 20253.103.492.773.403.40-4.49%76,746
Aug 19, 20253.623.983.563.563.56-11.44%92,835
Aug 18, 20254.154.323.514.024.02-1.71%55,357
Aug 15, 20254.324.504.074.094.09-5.76%29,191
Aug 14, 20254.504.504.304.344.34-3.34%15,125
Aug 13, 20254.484.504.374.494.490.22%8,609
Aug 12, 20254.354.544.264.484.48-3.45%12,874
Aug 11, 20254.404.654.374.644.640.43%19,078
Aug 8, 20254.484.624.254.624.622.44%25,041
Aug 7, 20254.514.604.324.514.51-0.22%36,740
Aug 6, 20254.404.524.214.524.520.78%34,943
Aug 5, 20254.264.614.104.494.496.91%43,034