Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
5.29
+0.78 (17.29%)
At close: Dec 26, 2024, 4:00 PM
5.42
+0.13 (2.46%)
Pre-market: Dec 27, 2024, 7:46 AM EST
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 4.50 | 5.30 | 4.40 | 5.29 | 5.29 | 17.29% | 11,303,780 |
| Dec 24, 2024 | 4.66 | 4.70 | 4.43 | 4.51 | 4.51 | -3.01% | 3,556,047 |
| Dec 23, 2024 | 4.90 | 4.97 | 4.16 | 4.65 | 4.65 | 0.22% | 12,176,511 |
| Dec 20, 2024 | 5.78 | 6.77 | 4.45 | 4.64 | 4.64 | 34.10% | 75,491,166 |
| Dec 19, 2024 | 3.52 | 3.66 | 3.37 | 3.46 | 3.46 | -2.26% | 2,832,835 |
| Dec 18, 2024 | 3.85 | 3.86 | 3.51 | 3.54 | 3.54 | -6.72% | 4,375,820 |
| Dec 17, 2024 | 4.30 | 4.42 | 3.56 | 3.80 | 3.80 | -12.56% | 5,760,605 |
| Dec 16, 2024 | 4.10 | 4.35 | 4.08 | 4.34 | 4.34 | 5.85% | 1,828,023 |
| Dec 13, 2024 | 4.12 | 4.22 | 4.01 | 4.10 | 4.10 | 0.49% | 1,639,718 |
| Dec 12, 2024 | 4.36 | 4.38 | 4.05 | 4.08 | 4.08 | -4.45% | 1,821,159 |
| Dec 11, 2024 | 4.25 | 4.33 | 4.10 | 4.27 | 4.27 | 0.23% | 2,211,566 |
| Dec 10, 2024 | 4.30 | 4.45 | 4.24 | 4.26 | 4.26 | 1.07% | 2,318,498 |
| Dec 9, 2024 | 4.80 | 4.85 | 4.21 | 4.22 | 4.22 | -12.73% | 3,073,147 |
| Dec 6, 2024 | 4.50 | 5.03 | 4.48 | 4.83 | 4.83 | 7.57% | 3,513,809 |
| Dec 5, 2024 | 4.53 | 4.58 | 4.40 | 4.49 | 4.49 | 1.35% | 1,958,450 |
| Dec 4, 2024 | 4.25 | 4.44 | 4.25 | 4.43 | 4.43 | 4.24% | 2,036,729 |
| Dec 3, 2024 | 4.45 | 4.49 | 4.18 | 4.25 | 4.25 | -4.49% | 3,009,149 |
| Dec 2, 2024 | 4.56 | 4.65 | 4.34 | 4.45 | 4.45 | -1.55% | 2,812,837 |
| Nov 29, 2024 | 4.44 | 4.54 | 4.41 | 4.52 | 4.52 | 2.73% | 1,074,577 |
| Nov 27, 2024 | 4.44 | 4.74 | 4.39 | 4.40 | 4.40 | -0.68% | 2,574,244 |
| Nov 26, 2024 | 4.24 | 4.49 | 4.12 | 4.43 | 4.43 | 3.50% | 2,979,062 |
| Nov 25, 2024 | 4.47 | 4.64 | 4.22 | 4.28 | 4.28 | -4.68% | 3,647,287 |
| Nov 22, 2024 | 4.39 | 4.52 | 4.33 | 4.49 | 4.49 | 2.51% | 2,337,856 |
| Nov 21, 2024 | 4.47 | 4.63 | 4.37 | 4.38 | 4.38 | -0.68% | 2,970,410 |
| Nov 20, 2024 | 4.35 | 4.58 | 4.29 | 4.41 | 4.41 | -0.23% | 2,095,607 |
| Nov 19, 2024 | 4.42 | 4.46 | 4.15 | 4.42 | 4.42 | -0.56% | 3,212,738 |
| Nov 18, 2024 | 4.84 | 4.84 | 4.26 | 4.45 | 4.45 | -8.07% | 5,938,083 |
| Nov 15, 2024 | 4.91 | 5.03 | 4.81 | 4.84 | 4.84 | -0.10% | 3,099,335 |
| Nov 14, 2024 | 5.41 | 5.41 | 4.75 | 4.84 | 4.84 | -9.36% | 7,911,156 |
| Nov 13, 2024 | 5.43 | 5.52 | 5.23 | 5.34 | 5.34 | -0.37% | 1,905,017 |
| Nov 12, 2024 | 5.42 | 5.54 | 5.25 | 5.36 | 5.36 | -2.90% | 2,564,707 |
| Nov 11, 2024 | 5.80 | 5.82 | 5.31 | 5.52 | 5.52 | -4.50% | 3,002,150 |
| Nov 8, 2024 | 5.18 | 6.11 | 5.12 | 5.78 | 5.78 | 9.89% | 6,302,297 |
| Nov 7, 2024 | 5.45 | 5.60 | 5.20 | 5.26 | 5.26 | -3.13% | 2,532,708 |
| Nov 6, 2024 | 5.56 | 5.63 | 5.35 | 5.43 | 5.43 | 4.02% | 4,283,219 |
| Nov 5, 2024 | 5.19 | 5.41 | 5.11 | 5.22 | 5.22 | 2.96% | 2,183,155 |
| Nov 4, 2024 | 5.37 | 5.37 | 5.06 | 5.07 | 5.07 | -5.94% | 2,077,423 |
| Nov 1, 2024 | 5.12 | 5.58 | 5.12 | 5.39 | 5.39 | 6.73% | 3,180,794 |
| Oct 31, 2024 | 5.15 | 5.15 | 4.85 | 5.05 | 5.05 | -1.94% | 3,627,487 |
| Oct 30, 2024 | 5.23 | 5.45 | 5.15 | 5.15 | 5.15 | -3.20% | 2,115,780 |
| Oct 29, 2024 | 5.41 | 5.51 | 5.26 | 5.32 | 5.32 | -1.85% | 1,786,175 |
| Oct 28, 2024 | 5.62 | 5.63 | 5.30 | 5.42 | 5.42 | -3.04% | 2,716,411 |
| Oct 25, 2024 | 5.83 | 5.91 | 5.53 | 5.59 | 5.59 | -3.95% | 2,129,769 |
| Oct 24, 2024 | 5.75 | 6.00 | 5.60 | 5.82 | 5.82 | 1.75% | 2,652,599 |
| Oct 23, 2024 | 5.42 | 5.78 | 5.37 | 5.72 | 5.72 | 4.38% | 2,880,026 |
| Oct 22, 2024 | 5.25 | 5.61 | 5.25 | 5.48 | 5.48 | 2.62% | 2,545,022 |
| Oct 21, 2024 | 5.16 | 5.36 | 5.09 | 5.34 | 5.34 | 6.16% | 3,583,395 |
| Oct 18, 2024 | 5.28 | 5.45 | 5.01 | 5.03 | 5.03 | 3.50% | 5,851,609 |
| Oct 17, 2024 | 5.81 | 6.32 | 4.51 | 4.86 | 4.86 | -16.35% | 10,507,698 |
| Oct 16, 2024 | 5.77 | 6.26 | 5.66 | 5.81 | 5.81 | 1.93% | 3,752,613 |
| Oct 15, 2024 | 5.63 | 5.95 | 5.57 | 5.70 | 5.70 | 0.53% | 1,806,534 |
| Oct 14, 2024 | 5.75 | 5.75 | 5.59 | 5.67 | 5.67 | -1.05% | 1,254,978 |
| Oct 11, 2024 | 5.49 | 5.81 | 5.45 | 5.73 | 5.73 | 3.24% | 2,114,710 |
| Oct 10, 2024 | 5.31 | 5.60 | 5.30 | 5.55 | 5.55 | 3.06% | 1,745,949 |
| Oct 9, 2024 | 5.55 | 5.57 | 5.33 | 5.39 | 5.39 | -2.97% | 2,484,610 |
| Oct 8, 2024 | 5.50 | 5.69 | 5.41 | 5.55 | 5.55 | 0.91% | 2,291,903 |
| Oct 7, 2024 | 5.45 | 5.72 | 5.37 | 5.50 | 5.50 | 1.10% | 2,856,016 |
| Oct 4, 2024 | 5.38 | 5.55 | 5.26 | 5.44 | 5.44 | 3.03% | 2,801,108 |
| Oct 3, 2024 | 5.61 | 5.73 | 5.24 | 5.28 | 5.28 | -7.21% | 3,620,943 |
| Oct 2, 2024 | 5.74 | 6.34 | 5.55 | 5.69 | 5.69 | 3.55% | 8,190,813 |
| Oct 1, 2024 | 5.44 | 5.57 | 5.17 | 5.50 | 5.50 | 1.01% | 2,512,179 |
| Sep 30, 2024 | 5.54 | 5.75 | 5.34 | 5.44 | 5.44 | -2.51% | 1,727,615 |
| Sep 27, 2024 | 5.53 | 5.68 | 5.44 | 5.58 | 5.58 | 2.01% | 1,382,083 |
| Sep 26, 2024 | 5.57 | 5.66 | 5.31 | 5.47 | 5.47 | 0.27% | 1,859,369 |
| Sep 25, 2024 | 5.75 | 5.96 | 5.44 | 5.46 | 5.46 | -10.87% | 3,253,420 |
| Sep 24, 2024 | 5.27 | 6.43 | 5.26 | 6.12 | 6.12 | 17.02% | 5,155,087 |
| Sep 23, 2024 | 5.25 | 5.30 | 5.07 | 5.23 | 5.23 | 0.58% | 1,963,460 |
| Sep 20, 2024 | 5.44 | 5.60 | 5.20 | 5.20 | 5.20 | -4.59% | 5,267,213 |
| Sep 19, 2024 | 5.56 | 5.65 | 5.36 | 5.45 | 5.45 | 2.06% | 1,557,048 |
| Sep 18, 2024 | 5.22 | 5.66 | 5.22 | 5.34 | 5.34 | 2.10% | 1,673,938 |
| Sep 17, 2024 | 5.30 | 5.42 | 5.20 | 5.23 | 5.23 | -0.95% | 1,584,561 |
| Sep 16, 2024 | 5.65 | 5.65 | 5.20 | 5.28 | 5.28 | -6.38% | 2,240,518 |
| Sep 13, 2024 | 5.73 | 5.82 | 5.56 | 5.64 | 5.64 | 0.36% | 1,899,783 |
| Sep 12, 2024 | 5.70 | 5.93 | 5.45 | 5.62 | 5.62 | -1.23% | 2,077,125 |
| Sep 11, 2024 | 5.16 | 5.70 | 5.16 | 5.69 | 5.69 | 8.38% | 2,676,494 |
| Sep 10, 2024 | 5.44 | 5.52 | 5.14 | 5.25 | 5.25 | -2.60% | 2,798,790 |
| Sep 9, 2024 | 5.38 | 5.75 | 5.30 | 5.39 | 5.39 | 2.28% | 3,772,180 |
| Sep 6, 2024 | 5.48 | 5.50 | 5.21 | 5.27 | 5.27 | -3.83% | 1,702,515 |
| Sep 5, 2024 | 5.69 | 5.71 | 5.44 | 5.48 | 5.48 | -3.69% | 1,659,371 |
| Sep 4, 2024 | 5.63 | 5.79 | 5.53 | 5.69 | 5.69 | 2.80% | 2,191,819 |
| Sep 3, 2024 | 6.00 | 6.02 | 5.43 | 5.54 | 5.54 | -8.51% | 2,962,774 |
| Aug 30, 2024 | 6.17 | 6.25 | 5.76 | 6.05 | 6.05 | -1.63% | 4,199,431 |
| Aug 29, 2024 | 6.52 | 6.58 | 6.13 | 6.15 | 6.15 | -4.65% | 1,980,068 |
| Aug 28, 2024 | 6.62 | 6.62 | 6.36 | 6.45 | 6.45 | -3.15% | 1,533,058 |
| Aug 27, 2024 | 6.96 | 7.10 | 6.57 | 6.66 | 6.66 | -5.53% | 2,126,700 |
| Aug 26, 2024 | 7.10 | 7.48 | 6.95 | 7.05 | 7.05 | 0.28% | 2,393,874 |
| Aug 23, 2024 | 6.44 | 7.03 | 6.33 | 7.03 | 7.03 | 9.84% | 2,084,455 |
| Aug 22, 2024 | 6.48 | 6.59 | 6.22 | 6.40 | 6.40 | -1.08% | 2,091,306 |
| Aug 21, 2024 | 6.24 | 6.57 | 6.22 | 6.47 | 6.47 | 3.52% | 1,659,025 |
| Aug 20, 2024 | 6.30 | 6.34 | 6.08 | 6.25 | 6.25 | -1.26% | 1,743,152 |
| Aug 19, 2024 | 6.45 | 6.70 | 6.25 | 6.33 | 6.33 | -2.31% | 2,171,209 |
| Aug 16, 2024 | 6.33 | 6.69 | 6.25 | 6.48 | 6.48 | 5.54% | 2,996,579 |
| Aug 15, 2024 | 6.10 | 6.45 | 5.88 | 6.14 | 6.14 | 2.16% | 4,240,091 |
| Aug 14, 2024 | 6.65 | 6.66 | 6.01 | 6.01 | 6.01 | -9.62% | 3,987,856 |
| Aug 13, 2024 | 6.61 | 7.10 | 6.38 | 6.65 | 6.65 | 0.53% | 3,855,070 |
| Aug 12, 2024 | 6.99 | 7.73 | 6.34 | 6.62 | 6.62 | -16.37% | 6,823,123 |
| Aug 9, 2024 | 8.07 | 8.24 | 7.72 | 7.91 | 7.91 | -1.12% | 5,077,397 |
| Aug 8, 2024 | 8.00 | 8.24 | 7.89 | 8.00 | 8.00 | 2.17% | 2,329,958 |
| Aug 7, 2024 | 8.55 | 8.72 | 7.76 | 7.83 | 7.83 | -5.66% | 3,076,409 |
| Aug 6, 2024 | 8.02 | 8.70 | 7.67 | 8.30 | 8.30 | 5.46% | 2,933,996 |