HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
3.320
+0.010 (0.30%)
At close: Nov 6, 2025, 4:00 PM EST
3.260
-0.060 (-1.81%)
After-hours: Nov 6, 2025, 7:15 PM EST
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.35 | 3.40 | 3.26 | 3.32 | 3.32 | 0.30% | 12,862 |
| Nov 5, 2025 | 3.40 | 3.40 | 3.14 | 3.31 | 3.31 | -2.65% | 22,143 |
| Nov 4, 2025 | 3.60 | 3.80 | 3.23 | 3.40 | 3.40 | -5.56% | 65,527 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.58 | 3.60 | 3.60 | -6.98% | 14,781 |
| Oct 31, 2025 | 3.90 | 3.92 | 3.87 | 3.87 | 3.87 | -1.02% | 9,704 |
| Oct 30, 2025 | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | 1.56% | 20,644 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -1.03% | 26,653 |
| Oct 28, 2025 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 41,625 |
| Oct 27, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 62,989 |
| Oct 24, 2025 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.51% | 15,097 |
| Oct 23, 2025 | 3.90 | 4.07 | 3.90 | 3.90 | 3.90 | -0.51% | 31,049 |
| Oct 22, 2025 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | -0.76% | 33,804 |
| Oct 21, 2025 | 3.96 | 4.24 | 3.91 | 3.95 | 3.95 | -0.25% | 86,698 |
| Oct 20, 2025 | 3.95 | 3.99 | 3.94 | 3.96 | 3.96 | -0.75% | 17,446 |
| Oct 17, 2025 | 4.00 | 4.15 | 3.99 | 3.99 | 3.99 | -0.75% | 40,102 |
| Oct 16, 2025 | 4.30 | 4.36 | 4.00 | 4.02 | 4.02 | -7.37% | 50,737 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.29 | 4.34 | 4.34 | -3.56% | 29,291 |
| Oct 14, 2025 | 4.19 | 4.55 | 4.11 | 4.50 | 4.50 | 6.64% | 51,828 |
| Oct 13, 2025 | 4.03 | 4.29 | 4.00 | 4.22 | 4.22 | 3.94% | 66,181 |
| Oct 10, 2025 | 4.55 | 4.60 | 4.05 | 4.06 | 4.06 | -10.57% | 59,604 |
| Oct 9, 2025 | 4.61 | 4.69 | 4.32 | 4.54 | 4.54 | -6.97% | 93,901 |
| Oct 8, 2025 | 4.13 | 4.88 | 4.12 | 4.88 | 4.88 | 21.09% | 963,352 |
| Oct 7, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | - | 31,791 |
| Oct 6, 2025 | 4.01 | 4.10 | 4.00 | 4.03 | 4.03 | -0.25% | 68,925 |
| Oct 3, 2025 | 3.85 | 4.13 | 3.85 | 4.04 | 4.04 | 8.31% | 113,869 |
| Oct 2, 2025 | 3.74 | 3.80 | 3.68 | 3.73 | 3.73 | -2.36% | 27,746 |
| Oct 1, 2025 | 3.68 | 3.88 | 3.66 | 3.82 | 3.82 | 3.24% | 34,348 |
| Sep 30, 2025 | 3.76 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 37,820 |
| Sep 29, 2025 | 4.01 | 4.01 | 3.74 | 3.84 | 3.84 | -6.11% | 81,640 |
| Sep 26, 2025 | 4.08 | 4.10 | 4.01 | 4.09 | 4.09 | 0.25% | 33,200 |
| Sep 25, 2025 | 4.06 | 4.17 | 4.01 | 4.08 | 4.08 | -1.45% | 26,455 |
| Sep 24, 2025 | 4.04 | 4.20 | 4.00 | 4.14 | 4.14 | 2.22% | 77,775 |
| Sep 23, 2025 | 4.05 | 4.26 | 3.82 | 4.05 | 4.05 | 0.25% | 124,063 |
| Sep 22, 2025 | 4.14 | 4.22 | 4.00 | 4.04 | 4.04 | -4.49% | 111,526 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.23 | 4.23 | 4.23 | -6.83% | 64,728 |
| Sep 18, 2025 | 4.27 | 4.65 | 4.26 | 4.54 | 4.54 | 5.34% | 170,296 |
| Sep 17, 2025 | 4.17 | 4.57 | 4.17 | 4.31 | 4.31 | 3.86% | 172,650 |
| Sep 16, 2025 | 4.83 | 4.89 | 4.05 | 4.15 | 4.15 | -15.31% | 293,719 |
| Sep 15, 2025 | 5.12 | 5.14 | 4.68 | 4.90 | 4.90 | -12.34% | 566,095 |
| Sep 12, 2025 | 5.49 | 6.11 | 4.74 | 5.59 | 5.59 | 68.37% | 19,974,174 |
| Sep 11, 2025 | 3.27 | 3.44 | 3.25 | 3.32 | 3.32 | -0.90% | 3,378,931 |
| Sep 10, 2025 | 3.49 | 3.72 | 3.30 | 3.35 | 3.35 | -5.63% | 210,533 |
| Sep 9, 2025 | 3.77 | 3.88 | 3.50 | 3.55 | 3.55 | -6.82% | 239,138 |
| Sep 8, 2025 | 4.20 | 4.29 | 3.81 | 3.81 | 3.81 | -10.14% | 85,725 |
| Sep 5, 2025 | 4.54 | 4.54 | 4.21 | 4.24 | 4.24 | -8.42% | 128,723 |
| Sep 4, 2025 | 4.66 | 4.80 | 4.63 | 4.63 | 4.63 | -3.54% | 57,062 |
| Sep 3, 2025 | 5.50 | 5.50 | 4.64 | 4.80 | 4.80 | -10.28% | 229,280 |
| Sep 2, 2025 | 5.67 | 5.69 | 5.27 | 5.35 | 5.35 | -6.47% | 106,643 |
| Aug 29, 2025 | 5.77 | 6.02 | 5.53 | 5.72 | 5.72 | 0.70% | 187,009 |
| Aug 28, 2025 | 6.36 | 6.36 | 5.47 | 5.68 | 5.68 | -5.65% | 230,757 |