Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
2.280
-0.120 (-5.00%)
At close: Aug 1, 2025, 4:00 PM
2.240
-0.040 (-1.75%)
After-hours: Aug 1, 2025, 7:57 PM EDT
Humacyte Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.20 | 2.31 | 2.19 | 2.28 | 2.28 | -5.00% | 5,789,710 |
Jul 31, 2025 | 2.45 | 2.54 | 2.38 | 2.40 | 2.40 | -1.23% | 8,206,148 |
Jul 30, 2025 | 2.37 | 2.46 | 2.32 | 2.43 | 2.43 | 2.53% | 2,961,934 |
Jul 29, 2025 | 2.47 | 2.52 | 2.36 | 2.37 | 2.37 | -4.05% | 2,825,189 |
Jul 28, 2025 | 2.58 | 2.65 | 2.45 | 2.47 | 2.47 | -2.37% | 3,518,066 |
Jul 25, 2025 | 2.69 | 2.70 | 2.44 | 2.53 | 2.53 | -5.24% | 4,160,230 |
Jul 24, 2025 | 2.70 | 2.72 | 2.52 | 2.67 | 2.67 | -2.20% | 4,074,400 |
Jul 23, 2025 | 2.51 | 2.84 | 2.33 | 2.73 | 2.73 | 18.70% | 12,065,135 |
Jul 22, 2025 | 2.30 | 2.40 | 2.28 | 2.30 | 2.30 | - | 2,644,519 |
Jul 21, 2025 | 2.36 | 2.42 | 2.29 | 2.30 | 2.30 | -1.29% | 1,893,692 |
Jul 18, 2025 | 2.44 | 2.48 | 2.33 | 2.33 | 2.33 | -3.72% | 1,564,918 |
Jul 17, 2025 | 2.41 | 2.46 | 2.34 | 2.42 | 2.42 | 1.26% | 2,228,103 |
Jul 16, 2025 | 2.36 | 2.43 | 2.30 | 2.39 | 2.39 | 4.82% | 2,643,841 |
Jul 15, 2025 | 2.49 | 2.49 | 2.28 | 2.28 | 2.28 | -7.69% | 2,775,649 |
Jul 14, 2025 | 2.32 | 2.57 | 2.30 | 2.47 | 2.47 | 6.93% | 2,498,489 |
Jul 11, 2025 | 2.50 | 2.50 | 2.25 | 2.31 | 2.31 | -7.97% | 4,230,494 |
Jul 10, 2025 | 2.51 | 2.58 | 2.45 | 2.51 | 2.51 | -1.18% | 2,650,955 |
Jul 9, 2025 | 2.62 | 2.71 | 2.45 | 2.54 | 2.54 | -1.17% | 5,517,279 |
Jul 8, 2025 | 2.40 | 2.80 | 2.35 | 2.57 | 2.57 | 18.98% | 14,531,867 |
Jul 7, 2025 | 2.29 | 2.30 | 2.13 | 2.16 | 2.16 | -5.26% | 2,087,759 |
Jul 3, 2025 | 2.33 | 2.35 | 2.24 | 2.28 | 2.28 | -1.30% | 1,354,561 |
Jul 2, 2025 | 2.31 | 2.38 | 2.24 | 2.31 | 2.31 | 1.32% | 2,757,755 |
Jul 1, 2025 | 2.11 | 2.40 | 2.08 | 2.28 | 2.28 | 9.09% | 4,564,943 |
Jun 30, 2025 | 2.11 | 2.18 | 2.09 | 2.09 | 2.09 | -1.42% | 1,437,071 |
Jun 27, 2025 | 2.23 | 2.26 | 2.09 | 2.12 | 2.12 | -4.50% | 7,260,087 |
Jun 26, 2025 | 2.17 | 2.24 | 2.14 | 2.22 | 2.22 | 1.37% | 2,305,496 |
Jun 25, 2025 | 2.23 | 2.25 | 2.13 | 2.19 | 2.19 | -1.79% | 1,926,949 |
Jun 24, 2025 | 2.25 | 2.30 | 2.22 | 2.23 | 2.23 | 0.90% | 1,469,005 |
Jun 23, 2025 | 2.26 | 2.29 | 2.08 | 2.21 | 2.21 | -4.33% | 2,864,418 |
Jun 20, 2025 | 2.39 | 2.40 | 2.30 | 2.31 | 2.31 | -2.12% | 2,648,367 |
Jun 18, 2025 | 2.30 | 2.42 | 2.26 | 2.36 | 2.36 | 1.29% | 2,042,477 |
Jun 17, 2025 | 2.43 | 2.43 | 2.31 | 2.33 | 2.33 | -3.32% | 1,563,964 |
Jun 16, 2025 | 2.43 | 2.46 | 2.37 | 2.41 | 2.41 | 1.69% | 1,534,404 |
Jun 13, 2025 | 2.30 | 2.46 | 2.29 | 2.37 | 2.37 | -1.66% | 2,722,400 |
Jun 12, 2025 | 2.50 | 2.51 | 2.39 | 2.41 | 2.41 | -5.12% | 3,191,574 |
Jun 11, 2025 | 2.71 | 2.71 | 2.52 | 2.54 | 2.54 | -4.87% | 3,181,050 |
Jun 10, 2025 | 2.60 | 2.79 | 2.57 | 2.67 | 2.67 | 4.30% | 4,764,606 |
Jun 9, 2025 | 2.62 | 2.69 | 2.52 | 2.56 | 2.56 | -1.16% | 4,859,540 |
Jun 6, 2025 | 2.66 | 2.93 | 2.58 | 2.59 | 2.59 | -1.15% | 6,643,516 |
Jun 5, 2025 | 2.64 | 2.74 | 2.57 | 2.62 | 2.62 | -0.38% | 4,155,842 |
Jun 4, 2025 | 2.63 | 2.87 | 2.60 | 2.63 | 2.63 | 0.77% | 4,896,985 |
Jun 3, 2025 | 2.62 | 2.76 | 2.49 | 2.61 | 2.61 | -0.38% | 4,111,892 |
Jun 2, 2025 | 2.70 | 2.82 | 2.56 | 2.62 | 2.62 | -1.87% | 4,524,317 |
May 30, 2025 | 2.77 | 2.81 | 2.56 | 2.67 | 2.67 | -3.61% | 5,794,565 |
May 29, 2025 | 2.68 | 2.88 | 2.63 | 2.77 | 2.77 | 5.32% | 6,580,977 |
May 28, 2025 | 2.48 | 2.72 | 2.41 | 2.63 | 2.63 | 6.05% | 4,557,795 |
May 27, 2025 | 2.59 | 2.63 | 2.45 | 2.48 | 2.48 | -1.98% | 4,599,624 |
May 23, 2025 | 2.33 | 2.53 | 2.29 | 2.53 | 2.53 | 5.42% | 3,779,001 |
May 22, 2025 | 2.32 | 2.49 | 2.17 | 2.40 | 2.40 | 2.56% | 4,848,154 |
May 21, 2025 | 2.46 | 2.54 | 2.25 | 2.34 | 2.34 | -6.02% | 5,212,653 |