HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
2.650
+0.150 (6.00%)
Jul 27, 2026, 4:00 PM EDT - Market closed
HCW Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.67 | 2.67 | 2.46 | 2.65 | 2.65 | 6.00% | 71,526 |
| Jul 24, 2026 | 2.81 | 2.88 | 2.42 | 2.50 | 2.50 | -13.19% | 56,038 |
| Jul 23, 2026 | 3.27 | 3.33 | 2.82 | 2.88 | 2.88 | -13.90% | 91,344 |
| Jul 22, 2026 | 3.35 | 3.59 | 3.13 | 3.35 | 3.35 | -1.04% | 89,569 |
| Jul 21, 2026 | 3.85 | 4.04 | 3.19 | 3.38 | 3.38 | -11.75% | 94,147 |
| Jul 20, 2026 | 4.02 | 4.11 | 3.78 | 3.83 | 3.83 | -4.25% | 80,253 |
| Jul 17, 2026 | 4.01 | 4.18 | 4.00 | 4.00 | 4.00 | -1.48% | 16,474 |
| Jul 16, 2026 | 4.30 | 4.45 | 4.04 | 4.06 | 4.06 | -5.58% | 97,458 |
| Jul 15, 2026 | 4.42 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 42,058 |
| Jul 14, 2026 | 4.44 | 4.52 | 4.31 | 4.50 | 4.50 | 1.81% | 25,818 |
| Jul 13, 2026 | 4.60 | 4.62 | 4.42 | 4.42 | 4.42 | -2.86% | 37,207 |
| Jul 10, 2026 | 4.64 | 4.78 | 4.45 | 4.55 | 4.55 | -2.05% | 30,538 |
| Jul 9, 2026 | 4.44 | 4.76 | 4.44 | 4.65 | 4.65 | 4.85% | 30,682 |
| Jul 8, 2026 | 4.47 | 4.53 | 4.31 | 4.43 | 4.43 | -0.89% | 19,634 |
| Jul 7, 2026 | 4.51 | 4.78 | 4.30 | 4.47 | 4.47 | -3.25% | 39,046 |
| Jul 6, 2026 | 4.42 | 4.97 | 4.42 | 4.62 | 4.62 | 7.44% | 58,719 |
| Jul 2, 2026 | 4.49 | 4.74 | 4.22 | 4.30 | 4.30 | -6.11% | 99,071 |
| Jul 1, 2026 | 4.86 | 4.98 | 4.35 | 4.58 | 4.58 | -8.22% | 72,502 |
| Jun 30, 2026 | 5.58 | 5.61 | 4.81 | 4.99 | 4.99 | -5.06% | 110,604 |
| Jun 29, 2026 | 6.24 | 6.44 | 5.16 | 5.26 | 5.26 | -14.95% | 79,188 |
| Jun 26, 2026 | 5.68 | 6.48 | 5.40 | 6.18 | 6.18 | -8.04% | 80,224 |
| Jun 25, 2026 | 6.54 | 7.08 | 6.54 | 6.72 | 6.72 | 0.90% | 39,478 |
| Jun 24, 2026 | 6.24 | 6.72 | 6.18 | 6.66 | 6.66 | 2.78% | 32,935 |
| Jun 23, 2026 | 6.60 | 6.90 | 6.48 | 6.48 | 6.48 | -6.90% | 48,921 |
| Jun 22, 2026 | 6.42 | 7.20 | 5.90 | 6.96 | 6.96 | 6.42% | 748,700 |
| Jun 18, 2026 | 6.54 | 6.78 | 6.24 | 6.54 | 6.54 | -0.91% | 156,582 |
| Jun 17, 2026 | 6.48 | 7.50 | 6.48 | 6.60 | 6.60 | -3.51% | 91,148 |
| Jun 16, 2026 | 6.66 | 7.32 | 6.21 | 6.84 | 6.84 | -6.56% | 718,557 |
| Jun 15, 2026 | 7.68 | 7.80 | 7.20 | 7.32 | 7.32 | -4.69% | 58,496 |
| Jun 12, 2026 | 7.86 | 8.00 | 7.32 | 7.68 | 7.68 | -3.03% | 88,893 |
| Jun 11, 2026 | 7.14 | 7.98 | 6.90 | 7.92 | 7.92 | 9.09% | 217,356 |
| Jun 10, 2026 | 7.08 | 8.40 | 6.90 | 7.26 | 7.26 | 2.54% | 150,867 |
| Jun 9, 2026 | 8.34 | 8.46 | 6.60 | 7.08 | 7.08 | -18.62% | 147,737 |
| Jun 8, 2026 | 9.30 | 9.48 | 8.28 | 8.70 | 8.70 | -11.04% | 109,000 |
| Jun 5, 2026 | 9.60 | 10.20 | 9.30 | 9.78 | 9.78 | - | 132,290 |
| Jun 4, 2026 | 9.66 | 10.44 | 9.60 | 9.78 | 9.78 | -2.98% | 133,621 |
| Jun 3, 2026 | 10.62 | 10.74 | 9.42 | 10.08 | 10.08 | -6.15% | 210,356 |
| Jun 2, 2026 | 12.36 | 12.36 | 10.61 | 10.74 | 10.74 | -13.53% | 288,426 |
| Jun 1, 2026 | 12.66 | 13.50 | 11.82 | 12.42 | 12.42 | 4.55% | 580,751 |
| May 29, 2026 | 12.87 | 13.02 | 11.88 | 11.88 | 11.88 | -5.26% | 423,476 |
| May 28, 2026 | 12.60 | 14.10 | 11.70 | 12.54 | 12.54 | 7.73% | 574,906 |
| May 27, 2026 | 15.84 | 16.02 | 11.16 | 11.64 | 11.64 | -25.95% | 569,777 |
| May 26, 2026 | 16.32 | 17.82 | 14.88 | 15.72 | 15.72 | -9.34% | 504,327 |
| May 22, 2026 | 19.26 | 20.88 | 16.20 | 17.34 | 17.34 | 12.02% | 3,368,376 |
| May 21, 2026 | 13.02 | 17.52 | 9.60 | 15.48 | 15.48 | 6.17% | 3,539,725 |
| May 20, 2026 | 6.24 | 23.94 | 6.18 | 14.58 | 14.58 | 129.25% | 32,625,096 |
| May 19, 2026 | 7.44 | 7.78 | 6.00 | 6.36 | 6.36 | -20.90% | 1,509,008 |
| May 18, 2026 | 6.90 | 9.60 | 5.69 | 8.04 | 8.04 | 9.84% | 6,209,050 |
| May 15, 2026 | 6.66 | 8.52 | 5.95 | 7.32 | 7.32 | 262.02% | 65,820,585 |
| May 14, 2026 | 2.12 | 2.17 | 2.02 | 2.02 | 2.02 | -3.55% | 5,858,357 |