HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
4.035
-0.205 (-4.83%)
Sep 8, 2025, 10:49 AM - Market open
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 5.61 | 6.66 | 5.50 | 6.02 | 6.02 | 2.21% | 764,041 |
| Aug 26, 2025 | 4.92 | 6.01 | 4.84 | 5.89 | 5.89 | 6.13% | 1,422,298 |
| Aug 25, 2025 | 5.47 | 7.35 | 4.90 | 5.55 | 5.55 | 60.82% | 87,399,928 |
| Aug 22, 2025 | 3.34 | 3.48 | 3.32 | 3.45 | 3.45 | 4.26% | 16,893 |
| Aug 21, 2025 | 3.35 | 3.47 | 3.26 | 3.31 | 3.31 | -2.65% | 5,545 |
| Aug 20, 2025 | 3.10 | 3.49 | 2.77 | 3.40 | 3.40 | -4.49% | 76,746 |
| Aug 19, 2025 | 3.62 | 3.98 | 3.56 | 3.56 | 3.56 | -11.44% | 92,835 |
| Aug 18, 2025 | 4.15 | 4.32 | 3.51 | 4.02 | 4.02 | -1.71% | 55,357 |
| Aug 15, 2025 | 4.32 | 4.50 | 4.07 | 4.09 | 4.09 | -5.76% | 29,191 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.30 | 4.34 | 4.34 | -3.34% | 15,125 |
| Aug 13, 2025 | 4.48 | 4.50 | 4.37 | 4.49 | 4.49 | 0.22% | 8,609 |
| Aug 12, 2025 | 4.35 | 4.54 | 4.26 | 4.48 | 4.48 | -3.45% | 12,874 |
| Aug 11, 2025 | 4.40 | 4.65 | 4.37 | 4.64 | 4.64 | 0.43% | 19,078 |
| Aug 8, 2025 | 4.48 | 4.62 | 4.25 | 4.62 | 4.62 | 2.44% | 25,041 |
| Aug 7, 2025 | 4.51 | 4.60 | 4.32 | 4.51 | 4.51 | -0.22% | 36,740 |
| Aug 6, 2025 | 4.40 | 4.52 | 4.21 | 4.52 | 4.52 | 0.78% | 34,943 |
| Aug 5, 2025 | 4.26 | 4.61 | 4.10 | 4.49 | 4.49 | 6.91% | 43,034 |
| Aug 4, 2025 | 4.05 | 4.31 | 4.05 | 4.20 | 4.20 | 1.70% | 12,353 |
| Aug 1, 2025 | 4.14 | 4.19 | 4.05 | 4.13 | 4.13 | -2.71% | 19,948 |
| Jul 31, 2025 | 4.23 | 4.34 | 4.20 | 4.24 | 4.24 | -1.40% | 16,572 |
| Jul 30, 2025 | 4.29 | 4.41 | 4.12 | 4.30 | 4.30 | -2.49% | 16,405 |
| Jul 29, 2025 | 4.28 | 4.44 | 4.12 | 4.41 | 4.41 | 6.27% | 42,246 |
| Jul 28, 2025 | 4.22 | 4.35 | 4.03 | 4.15 | 4.15 | -2.58% | 22,514 |
| Jul 25, 2025 | 4.26 | 4.39 | 4.02 | 4.26 | 4.26 | - | 44,874 |
| Jul 24, 2025 | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | -3.62% | 24,835 |
| Jul 23, 2025 | 4.31 | 4.49 | 4.13 | 4.42 | 4.42 | 2.31% | 33,777 |
| Jul 22, 2025 | 4.31 | 4.46 | 4.10 | 4.32 | 4.32 | -3.36% | 51,243 |
| Jul 21, 2025 | 4.68 | 4.75 | 4.35 | 4.47 | 4.47 | -0.67% | 326,218 |
| Jul 18, 2025 | 4.80 | 4.90 | 4.36 | 4.50 | 4.50 | -4.46% | 1,421,003 |
| Jul 17, 2025 | 4.68 | 4.75 | 4.57 | 4.71 | 4.71 | -1.67% | 28,602 |
| Jul 16, 2025 | 4.36 | 4.79 | 4.30 | 4.79 | 4.79 | 9.86% | 32,304 |
| Jul 15, 2025 | 4.20 | 4.42 | 4.18 | 4.36 | 4.36 | 0.93% | 20,204 |
| Jul 14, 2025 | 4.35 | 4.37 | 4.19 | 4.32 | 4.32 | -0.69% | 23,058 |
| Jul 11, 2025 | 4.31 | 4.42 | 4.24 | 4.35 | 4.35 | -1.58% | 37,284 |
| Jul 10, 2025 | 4.27 | 4.57 | 4.27 | 4.42 | 4.42 | 2.43% | 33,431 |
| Jul 9, 2025 | 4.09 | 4.38 | 4.05 | 4.32 | 4.32 | 4.73% | 32,444 |
| Jul 8, 2025 | 4.09 | 4.22 | 4.03 | 4.12 | 4.12 | -1.20% | 27,408 |
| Jul 7, 2025 | 4.16 | 4.20 | 4.03 | 4.17 | 4.17 | 2.71% | 38,570 |
| Jul 3, 2025 | 4.17 | 4.37 | 4.06 | 4.06 | 4.06 | -2.64% | 21,901 |
| Jul 2, 2025 | 3.65 | 4.29 | 3.62 | 4.17 | 4.17 | 11.20% | 52,937 |
| Jul 1, 2025 | 3.96 | 4.08 | 3.71 | 3.75 | 3.75 | -5.42% | 95,667 |
| Jun 30, 2025 | 4.54 | 4.54 | 3.96 | 3.97 | 3.97 | -11.89% | 200,900 |
| Jun 27, 2025 | 4.25 | 5.47 | 3.55 | 4.50 | 4.50 | 6.64% | 3,563,948 |
| Jun 26, 2025 | 4.44 | 4.48 | 4.00 | 4.22 | 4.22 | -5.17% | 251,851 |