Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Jan 6, 2026, 4:00 PM EST
1.100
+0.020 (1.85%)
After-hours: Jan 6, 2026, 7:21 PM EST
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 4,417,095 |
| Jan 5, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 8.72% | 5,760,791 |
| Jan 2, 2026 | 0.98 | 1.04 | 0.95 | 0.98 | 0.98 | 1.51% | 4,290,862 |
| Dec 31, 2025 | 1.01 | 1.01 | 0.91 | 0.96 | 0.96 | -4.90% | 10,254,207 |
| Dec 30, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 6,440,180 |
| Dec 29, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -4.67% | 4,795,897 |
| Dec 26, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 3,654,258 |
| Dec 24, 2025 | 1.13 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 2,469,693 |
| Dec 23, 2025 | 1.06 | 1.15 | 1.04 | 1.13 | 1.13 | 5.61% | 5,416,345 |
| Dec 22, 2025 | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -3.60% | 6,428,460 |
| Dec 19, 2025 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | - | 7,228,017 |
| Dec 18, 2025 | 1.10 | 1.17 | 1.09 | 1.11 | 1.11 | 3.74% | 4,974,389 |
| Dec 17, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 5,646,388 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -5.08% | 4,835,793 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.17 | 1.18 | 1.18 | -9.92% | 5,892,903 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | - | 2,131,575 |
| Dec 11, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 3.15% | 3,319,002 |
| Dec 10, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | - | 3,211,416 |
| Dec 9, 2025 | 1.29 | 1.32 | 1.22 | 1.27 | 1.27 | -1.55% | 4,446,184 |
| Dec 8, 2025 | 1.25 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 5,756,646 |
| Dec 5, 2025 | 1.29 | 1.31 | 1.23 | 1.23 | 1.23 | -5.38% | 3,958,553 |
| Dec 4, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 3,084,875 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 3,269,793 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 3,363,978 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -5.19% | 3,767,818 |
| Nov 28, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 2,269,073 |
| Nov 26, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 3,307,587 |
| Nov 25, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 3.13% | 3,064,806 |
| Nov 24, 2025 | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 5,401,854 |
| Nov 21, 2025 | 1.11 | 1.25 | 1.09 | 1.22 | 1.22 | 8.93% | 6,038,626 |
| Nov 20, 2025 | 1.19 | 1.26 | 1.10 | 1.12 | 1.12 | -4.27% | 6,449,974 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -2.50% | 4,708,061 |
| Nov 18, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 6.19% | 4,036,364 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -8.13% | 7,671,816 |
| Nov 14, 2025 | 1.15 | 1.28 | 1.13 | 1.23 | 1.23 | 3.36% | 5,901,018 |
| Nov 13, 2025 | 1.23 | 1.27 | 1.17 | 1.19 | 1.19 | -4.80% | 7,169,139 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.22 | 1.25 | 1.25 | -2.34% | 8,180,144 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 5,139,112 |
| Nov 10, 2025 | 1.39 | 1.42 | 1.32 | 1.35 | 1.35 | 1.50% | 3,917,475 |
| Nov 7, 2025 | 1.30 | 1.34 | 1.22 | 1.33 | 1.33 | 1.53% | 5,847,583 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.26 | 1.31 | 1.31 | -9.66% | 6,368,691 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 3,297,036 |
| Nov 4, 2025 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -8.18% | 4,353,648 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -4.79% | 3,321,783 |
| Oct 31, 2025 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 3.09% | 3,262,612 |
| Oct 30, 2025 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -4.14% | 3,644,778 |
| Oct 29, 2025 | 1.70 | 1.78 | 1.68 | 1.69 | 1.69 | -0.59% | 4,694,051 |
| Oct 28, 2025 | 1.68 | 1.74 | 1.65 | 1.70 | 1.70 | 1.19% | 2,894,013 |
| Oct 27, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 2,269,425 |
| Oct 24, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 2,691,761 |