HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.40	0.45	0.39	0.45	0.45	8.72%	367,080
Dec 19, 2024	0.42	0.43	0.36	0.41	0.41	-0.24%	422,757
Dec 18, 2024	0.33	0.42	0.32	0.41	0.41	25.00%	702,429
Dec 17, 2024	0.39	0.39	0.33	0.33	0.33	-6.94%	481,893
Dec 16, 2024	0.34	0.36	0.34	0.36	0.36	-0.31%	306,074
Dec 13, 2024	0.37	0.39	0.35	0.36	0.36	-7.75%	194,363
Dec 12, 2024	0.39	0.40	0.36	0.39	0.39	-0.72%	684,256
Dec 11, 2024	0.39	0.40	0.38	0.39	0.39	-3.35%	220,770
Dec 10, 2024	0.43	0.43	0.36	0.40	0.40	1.59%	326,125
Dec 9, 2024	0.36	0.41	0.36	0.40	0.40	-0.97%	367,380
Dec 6, 2024	0.44	0.44	0.40	0.40	0.40	-4.55%	296,517
Dec 5, 2024	0.43	0.43	0.40	0.42	0.42	-	411,934
Dec 4, 2024	0.44	0.46	0.41	0.42	0.42	-9.50%	541,453
Dec 3, 2024	0.46	0.51	0.43	0.46	0.46	-8.98%	886,818
Dec 2, 2024	0.51	0.55	0.48	0.51	0.51	8.03%	783,308
Nov 29, 2024	0.45	0.50	0.45	0.47	0.47	-5.99%	427,966
Nov 27, 2024	0.53	0.56	0.49	0.50	0.50	-10.08%	902,865
Nov 26, 2024	0.60	0.63	0.54	0.56	0.56	-8.13%	1,261,787
Nov 25, 2024	0.69	0.74	0.57	0.61	0.61	-21.06%	1,395,333
Nov 22, 2024	0.70	0.79	0.63	0.77	0.77	8.51%	2,072,587
Nov 21, 2024	0.86	0.87	0.70	0.71	0.71	-25.08%	3,964,655
Nov 20, 2024	0.93	1.11	0.81	0.95	0.95	-13.89%	7,511,739
Nov 19, 2024	1.41	1.56	1.05	1.10	1.10	-11.29%	50,295,813
Nov 18, 2024	0.91	2.52	0.85	1.24	1.24	320.91%	508,602,677
Nov 15, 2024	0.28	0.31	0.28	0.29	0.29	-4.66%	25,936
Nov 14, 2024	0.30	0.31	0.28	0.31	0.31	-0.32%	93,802
Nov 13, 2024	0.31	0.31	0.30	0.31	0.31	-1.87%	43,582
Nov 12, 2024	0.35	0.35	0.30	0.32	0.32	-12.32%	1,244,496
Nov 11, 2024	0.37	0.38	0.35	0.36	0.36	-2.65%	20,436
Nov 8, 2024	0.42	0.43	0.37	0.37	0.37	-12.40%	53,378
Nov 7, 2024	0.44	0.44	0.42	0.42	0.42	-1.74%	10,416
Nov 6, 2024	0.42	0.50	0.42	0.43	0.43	-0.23%	100,143
Nov 5, 2024	0.45	0.49	0.43	0.43	0.43	0.23%	92,891
Nov 4, 2024	0.47	0.47	0.43	0.43	0.43	-	8,924
Nov 1, 2024	0.45	0.53	0.43	0.43	0.43	-0.23%	3,424
Oct 31, 2024	0.44	0.44	0.43	0.43	0.43	-4.01%	10,539
Oct 30, 2024	0.45	0.48	0.44	0.45	0.45	1.81%	3,776
Oct 29, 2024	0.44	0.44	0.44	0.44	0.44	-2.22%	3,922
Oct 28, 2024	0.48	0.50	0.43	0.45	0.45	-2.49%	10,123
Oct 25, 2024	0.48	0.50	0.42	0.46	0.46	-7.50%	31,446
Oct 24, 2024	0.49	0.54	0.46	0.50	0.50	-1.96%	53,484
Oct 23, 2024	0.56	0.56	0.49	0.51	0.51	-8.11%	69,935
Oct 22, 2024	0.53	0.65	0.51	0.56	0.56	3.53%	80,586
Oct 21, 2024	0.52	0.54	0.52	0.54	0.54	3.08%	1,740
Oct 18, 2024	0.52	0.54	0.52	0.52	0.52	-7.13%	12,447
Oct 17, 2024	0.59	0.59	0.55	0.56	0.56	-6.67%	17,729
Oct 16, 2024	0.60	0.62	0.54	0.60	0.60	3.45%	58,375
Oct 15, 2024	0.53	0.58	0.53	0.58	0.58	9.85%	33,238
Oct 14, 2024	0.53	0.55	0.51	0.53	0.53	2.92%	7,165
Oct 11, 2024	0.52	0.55	0.50	0.51	0.51	2.60%	3,722
Oct 10, 2024	0.54	0.54	0.50	0.50	0.50	-9.09%	5,981
Oct 9, 2024	0.53	0.55	0.53	0.55	0.55	9.08%	21,307
Oct 8, 2024	0.42	0.60	0.41	0.50	0.50	20.05%	178,707
Oct 7, 2024	0.45	0.51	0.42	0.42	0.42	-6.77%	7,235
Oct 4, 2024	0.49	0.55	0.44	0.45	0.45	2.39%	12,964
Oct 3, 2024	0.48	0.50	0.44	0.44	0.44	-8.71%	40,762
Oct 2, 2024	0.53	0.56	0.48	0.48	0.48	-1.67%	1,982
Oct 1, 2024	0.58	0.58	0.49	0.49	0.49	-9.12%	11,251
Sep 30, 2024	0.60	0.60	0.52	0.54	0.54	5.50%	9,737
Sep 27, 2024	0.51	0.51	0.51	0.51	0.51	-5.45%	981
Sep 26, 2024	0.55	0.60	0.53	0.54	0.54	1.75%	8,077
Sep 25, 2024	0.51	0.55	0.51	0.53	0.53	-3.36%	7,799
Sep 24, 2024	0.63	0.63	0.49	0.55	0.55	-7.17%	21,627
Sep 23, 2024	0.68	0.68	0.59	0.59	0.59	-3.34%	33,161
Sep 20, 2024	0.58	0.61	0.53	0.61	0.61	22.60%	39,139
Sep 19, 2024	0.55	0.60	0.50	0.50	0.50	-16.65%	43,125
Sep 18, 2024	0.60	0.62	0.60	0.60	0.60	-0.22%	9,297
Sep 17, 2024	0.60	0.64	0.60	0.60	0.60	0.20%	6,146
Sep 16, 2024	0.60	0.64	0.60	0.60	0.60	-1.64%	11,129
Sep 13, 2024	0.60	0.68	0.60	0.61	0.61	6.87%	27,295
Sep 12, 2024	0.55	0.67	0.55	0.57	0.57	3.76%	11,770
Sep 11, 2024	0.55	0.59	0.55	0.55	0.55	-1.87%	9,415
Sep 10, 2024	0.55	0.57	0.55	0.56	0.56	1.19%	6,661
Sep 9, 2024	0.68	0.68	0.55	0.55	0.55	-21.27%	37,866
Sep 6, 2024	0.56	0.70	0.46	0.70	0.70	25.66%	79,346
Sep 5, 2024	0.50	0.63	0.50	0.56	0.56	24.44%	294,883
Sep 4, 2024	0.42	0.50	0.42	0.45	0.45	7.14%	12,618
Sep 3, 2024	0.49	0.49	0.42	0.42	0.42	-8.89%	3,005
Aug 30, 2024	0.46	0.49	0.46	0.46	0.46	-	5,507
Aug 29, 2024	0.50	0.50	0.46	0.46	0.46	-5.92%	9,264
Aug 28, 2024	0.48	0.49	0.46	0.49	0.49	4.26%	7,152
Aug 27, 2024	0.49	0.50	0.46	0.47	0.47	12.63%	30,691
Aug 26, 2024	0.48	0.48	0.42	0.42	0.42	-11.21%	6,279
Aug 23, 2024	0.44	0.49	0.42	0.47	0.47	11.64%	4,372
Aug 22, 2024	0.43	0.50	0.40	0.42	0.42	-1.89%	12,131
Aug 21, 2024	0.45	0.47	0.41	0.43	0.43	-3.59%	20,568
Aug 20, 2024	0.50	0.50	0.44	0.45	0.45	-10.98%	12,974
Aug 19, 2024	0.52	0.52	0.50	0.50	0.50	-	464
Aug 16, 2024	0.55	0.56	0.50	0.50	0.50	-0.20%	2,540
Aug 15, 2024	0.50	0.56	0.50	0.50	0.50	-13.62%	8,151
Aug 14, 2024	0.58	0.62	0.53	0.58	0.58	-5.00%	13,117
Aug 13, 2024	0.56	0.62	0.55	0.61	0.61	6.60%	8,348
Aug 12, 2024	0.59	0.62	0.56	0.57	0.57	-4.39%	8,080
Aug 9, 2024	0.56	0.63	0.56	0.60	0.60	0.17%	5,393
Aug 8, 2024	0.59	0.60	0.59	0.60	0.60	-0.17%	3,061
Aug 7, 2024	0.56	0.60	0.56	0.60	0.60	3.28%	25,723
Aug 6, 2024	0.60	0.63	0.58	0.58	0.58	-3.35%	24,435
Aug 5, 2024	0.60	0.62	0.60	0.60	0.60	-0.79%	4,324
Aug 2, 2024	0.63	0.63	0.60	0.60	0.60	0.82%	1,829
Aug 1, 2024	0.60	0.63	0.60	0.60	0.60	-0.61%	4,869