HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
1.770
-0.096 (-5.14%)
Dec 16, 2025, 4:00 PM EST - Market closed
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,354 |
| 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% | 44,496 |
| Dec 9, 2025 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 22,014 |
| Dec 8, 2025 | 1.96 | 2.04 | 1.85 | 1.97 | 1.97 | -0.51% | 70,374 |
| Dec 5, 2025 | 2.05 | 2.11 | 1.95 | 1.98 | 1.98 | -2.94% | 12,905 |
| Dec 4, 2025 | 2.01 | 2.14 | 2.01 | 2.04 | 2.04 | -0.97% | 24,047 |
| Dec 3, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.52% | 29,335 |
| Dec 2, 2025 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 1.02% | 11,545 |
| Dec 1, 2025 | 2.17 | 2.17 | 1.96 | 1.97 | 1.97 | -7.08% | 20,117 |
| 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% | 206,658 |
| Nov 24, 2025 | 2.16 | 2.29 | 2.11 | 2.17 | 2.17 | - | 34,879 |
| Nov 21, 2025 | 1.99 | 2.35 | 1.99 | 2.17 | 2.17 | 12.84% | 47,048 |
| 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 |
| Nov 18, 2025 | 2.97 | 2.97 | 2.33 | 2.41 | 2.41 | -21.24% | 156,495 |
| Nov 17, 2025 | 3.02 | 3.11 | 2.61 | 3.06 | 3.06 | 2.00% | 73,545 |
| Nov 14, 2025 | 2.46 | 3.78 | 2.30 | 3.00 | 3.00 | 20.48% | 1,738,491 |
| Nov 13, 2025 | 2.59 | 2.60 | 2.34 | 2.49 | 2.49 | -4.23% | 42,356 |
| Nov 12, 2025 | 2.80 | 2.90 | 2.58 | 2.60 | 2.60 | -8.13% | 64,250 |
| Nov 11, 2025 | 3.07 | 3.07 | 2.75 | 2.83 | 2.83 | -7.52% | 27,148 |
| Nov 10, 2025 | 3.12 | 3.24 | 3.05 | 3.06 | 3.06 | 1.32% | 11,019 |
| Nov 7, 2025 | 3.34 | 3.59 | 2.87 | 3.02 | 3.02 | -9.04% | 43,680 |
| 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% | 22,209 |
| 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 |