HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
1.160
+0.050 (4.50%)
Feb 2, 2026, 4:00 PM EST - Market closed
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 4.50% | 65,906 |
| Jan 30, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -2.63% | 80,407 |
| Jan 29, 2026 | 1.24 | 1.27 | 1.12 | 1.14 | 1.14 | -6.56% | 64,857 |
| 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% | 40,512 |
| Jan 26, 2026 | 1.35 | 1.36 | 1.19 | 1.24 | 1.24 | -8.15% | 134,953 |
| Jan 23, 2026 | 1.41 | 1.46 | 1.29 | 1.35 | 1.35 | -2.88% | 88,055 |
| Jan 22, 2026 | 1.30 | 1.65 | 1.30 | 1.39 | 1.39 | 4.51% | 110,488 |
| Jan 21, 2026 | 1.36 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 59,181 |
| Jan 20, 2026 | 1.35 | 1.44 | 1.30 | 1.35 | 1.35 | -2.17% | 74,296 |
| Jan 16, 2026 | 1.17 | 1.39 | 1.17 | 1.38 | 1.38 | 21.05% | 232,086 |
| Jan 15, 2026 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -0.87% | 22,517 |
| Jan 14, 2026 | 1.19 | 1.21 | 1.10 | 1.15 | 1.15 | -4.17% | 19,813 |
| Jan 13, 2026 | 1.18 | 1.25 | 1.13 | 1.20 | 1.20 | -1.64% | 30,703 |
| Jan 12, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | - | 39,491 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | - | 41,815 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 31,429 |
| Jan 7, 2026 | 1.25 | 1.35 | 1.22 | 1.25 | 1.25 | 4.17% | 46,756 |
| Jan 6, 2026 | 1.15 | 1.29 | 1.15 | 1.20 | 1.20 | 8.11% | 75,554 |
| Jan 5, 2026 | 1.12 | 1.24 | 1.09 | 1.11 | 1.11 | -0.89% | 75,651 |
| Jan 2, 2026 | 1.00 | 1.15 | 0.98 | 1.12 | 1.12 | 15.39% | 47,288 |
| Dec 31, 2025 | 1.17 | 1.17 | 0.95 | 0.97 | 0.97 | -14.41% | 274,455 |
| Dec 30, 2025 | 1.23 | 1.27 | 1.11 | 1.13 | 1.13 | -9.28% | 181,243 |
| Dec 29, 2025 | 1.35 | 1.41 | 1.25 | 1.25 | 1.25 | -11.97% | 44,688 |
| Dec 26, 2025 | 1.45 | 1.50 | 1.34 | 1.42 | 1.42 | -4.38% | 37,813 |
| Dec 24, 2025 | 1.47 | 1.54 | 1.42 | 1.49 | 1.49 | -4.62% | 53,710 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.52 | 1.56 | 1.56 | -0.19% | 14,644 |
| Dec 22, 2025 | 1.66 | 1.69 | 1.56 | 1.56 | 1.56 | -0.64% | 19,544 |
| Dec 19, 2025 | 1.62 | 1.65 | 1.53 | 1.57 | 1.57 | -3.68% | 29,783 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.55 | 1.63 | 1.63 | -6.05% | 22,618 |
| Dec 17, 2025 | 1.81 | 1.83 | 1.72 | 1.74 | 1.74 | -2.53% | 17,383 |
| Dec 16, 2025 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -4.61% | 26,775 |
| Dec 15, 2025 | 1.83 | 1.91 | 1.77 | 1.87 | 1.87 | 3.09% | 60,546 |
| Dec 12, 2025 | 1.96 | 1.98 | 1.52 | 1.81 | 1.81 | -8.12% | 211,699 |
| Dec 11, 2025 | 2.00 | 2.04 | 1.94 | 1.97 | 1.97 | -1.50% | 45,887 |
| Dec 10, 2025 | 1.91 | 2.15 | 1.89 | 2.00 | 2.00 | 4.17% | 44,516 |
| Dec 9, 2025 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 24,022 |
| Dec 8, 2025 | 1.96 | 2.04 | 1.85 | 1.97 | 1.97 | -0.51% | 70,375 |
| Dec 5, 2025 | 2.05 | 2.11 | 1.95 | 1.98 | 1.98 | -2.94% | 15,715 |
| Dec 4, 2025 | 2.01 | 2.14 | 2.01 | 2.04 | 2.04 | -0.97% | 24,072 |
| Dec 3, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.52% | 29,363 |
| Dec 2, 2025 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 1.02% | 11,572 |
| Dec 1, 2025 | 2.17 | 2.17 | 1.96 | 1.97 | 1.97 | -7.08% | 20,140 |
| Nov 28, 2025 | 2.19 | 2.22 | 1.96 | 2.12 | 2.12 | 8.72% | 50,012 |
| Nov 26, 2025 | 1.93 | 1.99 | 1.91 | 1.95 | 1.95 | 1.56% | 22,505 |
| Nov 25, 2025 | 2.18 | 2.21 | 1.91 | 1.92 | 1.92 | -11.52% | 207,211 |
| Nov 24, 2025 | 2.16 | 2.29 | 2.11 | 2.17 | 2.17 | - | 34,897 |
| Nov 21, 2025 | 1.99 | 2.35 | 1.99 | 2.17 | 2.17 | 12.84% | 47,100 |
| Nov 20, 2025 | 2.05 | 2.07 | 1.84 | 1.92 | 1.92 | -3.85% | 78,152 |
| Nov 19, 2025 | 2.50 | 2.51 | 1.98 | 2.00 | 2.00 | -17.01% | 125,027 |