HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.42	0.38	0.39	0.39	-10.23%	1,323,482
Apr 27, 2026	0.39	0.48	0.34	0.44	0.44	16.88%	31,751,668
Apr 24, 2026	0.38	0.39	0.36	0.38	0.38	-8.23%	448,743
Apr 23, 2026	0.39	0.42	0.39	0.41	0.41	2.58%	236,604
Apr 22, 2026	0.39	0.40	0.37	0.40	0.40	4.72%	218,319
Apr 21, 2026	0.40	0.42	0.37	0.38	0.38	-7.30%	304,036
Apr 20, 2026	0.44	0.45	0.41	0.41	0.41	-5.95%	523,124
Apr 17, 2026	0.41	0.44	0.39	0.44	0.44	4.30%	360,189
Apr 16, 2026	0.39	0.42	0.39	0.42	0.42	2.95%	639,553
Apr 15, 2026	0.35	0.41	0.35	0.41	0.41	17.63%	658,560
Apr 14, 2026	0.35	0.37	0.35	0.35	0.35	-1.76%	166,404
Apr 13, 2026	0.36	0.37	0.34	0.35	0.35	-3.37%	489,533
Apr 10, 2026	0.34	0.37	0.30	0.36	0.36	8.06%	826,946
Apr 9, 2026	0.33	0.35	0.33	0.34	0.34	2.77%	334,069
Apr 8, 2026	0.29	0.35	0.29	0.33	0.33	20.22%	940,064
Apr 7, 2026	0.30	0.30	0.26	0.27	0.27	-5.01%	381,266
Apr 6, 2026	0.28	0.29	0.27	0.29	0.29	7.28%	381,485
Apr 2, 2026	0.26	0.29	0.25	0.27	0.27	-10.70%	775,471
Apr 1, 2026	0.33	0.34	0.27	0.30	0.30	-16.67%	858,016
Mar 31, 2026	0.35	0.37	0.34	0.36	0.36	-0.25%	424,328
Mar 30, 2026	0.39	0.40	0.35	0.36	0.36	-9.53%	476,170
Mar 27, 2026	0.37	0.43	0.36	0.40	0.40	6.92%	871,004
Mar 26, 2026	0.38	0.42	0.36	0.37	0.37	-4.33%	665,584
Mar 25, 2026	0.40	0.41	0.36	0.39	0.39	-8.26%	635,852
Mar 24, 2026	0.50	0.51	0.39	0.43	0.43	-17.89%	1,343,118
Mar 23, 2026	0.69	0.72	0.46	0.52	0.52	-29.90%	2,739,480
Mar 20, 2026	0.73	0.79	0.70	0.74	0.74	-1.86%	1,161,560
Mar 19, 2026	0.79	0.86	0.71	0.75	0.75	-18.60%	1,937,076
Mar 18, 2026	0.88	1.04	0.80	0.92	0.92	5.54%	10,107,160
Mar 17, 2026	0.82	0.94	0.70	0.88	0.88	-6.33%	18,814,601
Mar 16, 2026	0.75	1.17	0.68	0.94	0.94	81.19%	460,982,794
Mar 13, 2026	0.55	0.55	0.50	0.52	0.52	-7.69%	38,927
Mar 12, 2026	0.58	0.60	0.47	0.56	0.56	6.50%	112,327
Mar 11, 2026	0.58	0.59	0.53	0.53	0.53	-6.58%	108,613
Mar 10, 2026	0.60	0.64	0.56	0.56	0.56	-5.16%	87,449
Mar 9, 2026	0.62	0.63	0.55	0.59	0.59	-4.43%	21,418
Mar 6, 2026	0.67	0.74	0.62	0.62	0.62	-1.56%	92,499
Mar 5, 2026	0.66	0.66	0.58	0.63	0.63	-4.08%	35,991
Mar 4, 2026	0.66	0.68	0.58	0.66	0.66	-0.50%	101,836
Mar 3, 2026	0.55	0.78	0.55	0.66	0.66	20.00%	446,674
Mar 2, 2026	0.53	0.55	0.49	0.55	0.55	1.74%	59,848
Feb 27, 2026	0.54	0.58	0.52	0.54	0.54	-1.64%	28,999
Feb 26, 2026	0.52	0.60	0.50	0.55	0.55	4.49%	901,108
Feb 25, 2026	0.58	0.59	0.53	0.53	0.53	-7.41%	24,150
Feb 24, 2026	0.61	0.61	0.54	0.57	0.57	-3.48%	68,965
Feb 23, 2026	0.61	0.63	0.56	0.59	0.59	1.66%	91,937
Feb 20, 2026	0.62	0.62	0.53	0.58	0.58	-3.98%	170,998
Feb 19, 2026	0.60	0.67	0.55	0.60	0.60	1.82%	133,795
Feb 18, 2026	0.63	0.64	0.53	0.59	0.59	-1.48%	84,356
Feb 17, 2026	0.69	0.69	0.60	0.60	0.60	-7.54%	101,858