HCW Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.55	1.58	1.38	1.45	1.45	-11.04%	604,440
Jun 5, 2026	1.60	1.70	1.55	1.63	1.63	-	704,299
Jun 4, 2026	1.61	1.74	1.60	1.63	1.63	-2.98%	743,008
Jun 3, 2026	1.77	1.79	1.57	1.68	1.68	-6.15%	1,221,050
Jun 2, 2026	2.06	2.06	1.77	1.79	1.79	-13.53%	1,690,277
Jun 1, 2026	2.11	2.25	1.97	2.07	2.07	4.55%	3,343,021
May 29, 2026	2.15	2.17	1.98	1.98	1.98	-5.26%	2,425,460
May 28, 2026	2.10	2.35	1.95	2.09	2.09	7.73%	3,320,870
May 27, 2026	2.64	2.67	1.86	1.94	1.94	-25.95%	3,256,492
May 26, 2026	2.72	2.97	2.48	2.62	2.62	-9.34%	2,898,785
May 22, 2026	3.21	3.48	2.70	2.89	2.89	12.02%	19,477,754
May 21, 2026	2.17	2.92	1.60	2.58	2.58	6.17%	20,471,134
May 20, 2026	1.04	3.99	1.03	2.43	2.43	129.25%	191,911,970
May 19, 2026	1.24	1.30	1.00	1.06	1.06	-20.90%	8,700,192
May 18, 2026	1.15	1.60	0.95	1.34	1.34	9.84%	36,407,173
May 15, 2026	1.11	1.42	0.99	1.22	1.22	262.02%	386,153,754
May 14, 2026	0.35	0.36	0.34	0.34	0.34	-3.55%	35,150,138
May 13, 2026	0.34	0.36	0.34	0.35	0.35	2.89%	248,210
May 12, 2026	0.30	0.36	0.30	0.34	0.34	10.12%	293,321
May 11, 2026	0.33	0.33	0.30	0.31	0.31	-6.18%	143,373
May 8, 2026	0.32	0.34	0.30	0.33	0.33	2.62%	272,197
May 7, 2026	0.36	0.36	0.32	0.32	0.32	-8.62%	460,313
May 6, 2026	0.40	0.41	0.32	0.35	0.35	-14.37%	633,457
May 5, 2026	0.41	0.41	0.40	0.41	0.41	-0.22%	257,577
May 4, 2026	0.44	0.45	0.40	0.41	0.41	-9.25%	487,994
May 1, 2026	0.44	0.51	0.42	0.45	0.45	-4.07%	456,118
Apr 30, 2026	0.39	0.48	0.39	0.47	0.47	15.63%	1,440,042
Apr 29, 2026	0.39	0.42	0.39	0.41	0.41	1.87%	525,341
Apr 28, 2026	0.39	0.42	0.38	0.40	0.40	-8.88%	1,369,809
Apr 27, 2026	0.39	0.48	0.34	0.44	0.44	16.88%	31,992,532
Apr 24, 2026	0.38	0.39	0.36	0.38	0.38	-8.23%	452,297
Apr 23, 2026	0.39	0.42	0.39	0.41	0.41	2.58%	303,090
Apr 22, 2026	0.39	0.40	0.37	0.40	0.40	4.72%	220,763
Apr 21, 2026	0.40	0.42	0.37	0.38	0.38	-7.30%	306,589
Apr 20, 2026	0.44	0.45	0.41	0.41	0.41	-5.95%	530,383
Apr 17, 2026	0.41	0.44	0.39	0.44	0.44	4.30%	364,685
Apr 16, 2026	0.39	0.42	0.39	0.42	0.42	2.95%	643,755
Apr 15, 2026	0.35	0.41	0.35	0.41	0.41	17.63%	1,058,674
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%	490,658
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