Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
3.040
+0.270 (9.75%)
Mar 14, 2025, 4:00 PM EST - Market closed
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 2.85 | 3.08 | 2.84 | 3.04 | 3.04 | 9.75% | 1,901,778 |
| Mar 13, 2025 | 2.96 | 3.01 | 2.75 | 2.77 | 2.77 | -7.36% | 2,320,810 |
| Mar 12, 2025 | 3.03 | 3.08 | 2.88 | 2.99 | 2.99 | -0.33% | 1,939,989 |
| Mar 11, 2025 | 2.87 | 3.02 | 2.82 | 3.00 | 3.00 | 3.45% | 1,746,154 |
| Mar 10, 2025 | 3.03 | 3.04 | 2.84 | 2.90 | 2.90 | -6.15% | 2,172,250 |
| Mar 7, 2025 | 2.97 | 3.11 | 2.88 | 3.09 | 3.09 | 4.39% | 2,619,367 |
| Mar 6, 2025 | 3.00 | 3.29 | 2.94 | 2.96 | 2.96 | -6.03% | 2,657,994 |
| Mar 5, 2025 | 3.21 | 3.25 | 3.02 | 3.15 | 3.15 | -1.56% | 2,088,446 |
| Mar 4, 2025 | 3.08 | 3.30 | 2.97 | 3.20 | 3.20 | 4.75% | 2,418,197 |
| Mar 3, 2025 | 3.43 | 3.49 | 3.04 | 3.06 | 3.06 | -10.15% | 2,076,207 |
| Feb 28, 2025 | 3.30 | 3.50 | 3.23 | 3.40 | 3.40 | 0.89% | 1,481,871 |
| Feb 27, 2025 | 3.59 | 3.94 | 3.36 | 3.37 | 3.37 | -1.75% | 3,832,376 |
| Feb 26, 2025 | 3.32 | 3.55 | 3.12 | 3.43 | 3.43 | 12.83% | 4,580,582 |
| Feb 25, 2025 | 3.24 | 3.30 | 2.97 | 3.04 | 3.04 | -5.59% | 3,202,630 |
| Feb 24, 2025 | 3.55 | 3.55 | 3.21 | 3.22 | 3.22 | -9.04% | 3,023,571 |
| Feb 21, 2025 | 3.80 | 3.82 | 3.54 | 3.54 | 3.54 | -5.60% | 1,627,962 |
| Feb 20, 2025 | 3.87 | 3.87 | 3.74 | 3.75 | 3.75 | -3.10% | 977,956 |
| Feb 19, 2025 | 3.72 | 3.89 | 3.71 | 3.87 | 3.87 | 3.20% | 1,241,668 |
| Feb 18, 2025 | 3.90 | 4.04 | 3.70 | 3.75 | 3.75 | -4.09% | 2,081,044 |
| Feb 14, 2025 | 3.96 | 4.14 | 3.88 | 3.91 | 3.91 | -0.26% | 1,510,833 |
| Feb 13, 2025 | 3.96 | 4.04 | 3.90 | 3.92 | 3.92 | -1.01% | 1,484,559 |
| Feb 12, 2025 | 3.94 | 4.11 | 3.88 | 3.96 | 3.96 | -1.25% | 1,981,587 |
| Feb 11, 2025 | 4.06 | 4.08 | 3.94 | 4.01 | 4.01 | -2.91% | 1,700,487 |
| Feb 10, 2025 | 4.15 | 4.28 | 4.03 | 4.13 | 4.13 | -0.48% | 1,630,956 |
| Feb 7, 2025 | 4.28 | 4.38 | 4.14 | 4.15 | 4.15 | -2.81% | 1,291,259 |
| Feb 6, 2025 | 4.32 | 4.45 | 4.22 | 4.27 | 4.27 | -0.70% | 1,356,275 |
| Feb 5, 2025 | 4.35 | 4.50 | 4.27 | 4.30 | 4.30 | -1.60% | 1,352,884 |
| Feb 4, 2025 | 4.30 | 4.44 | 4.29 | 4.37 | 4.37 | 1.63% | 1,424,344 |
| Feb 3, 2025 | 4.40 | 4.44 | 4.20 | 4.30 | 4.30 | -6.11% | 2,109,778 |
| Jan 31, 2025 | 4.75 | 4.85 | 4.50 | 4.58 | 4.58 | -2.97% | 1,712,669 |
| Jan 30, 2025 | 4.60 | 4.85 | 4.59 | 4.72 | 4.72 | 3.51% | 1,495,920 |
| Jan 29, 2025 | 4.60 | 4.73 | 4.52 | 4.56 | 4.56 | -1.30% | 1,128,906 |
| Jan 28, 2025 | 4.55 | 4.68 | 4.45 | 4.62 | 4.62 | 2.44% | 1,340,769 |
| Jan 27, 2025 | 4.51 | 4.78 | 4.44 | 4.51 | 4.51 | -2.17% | 2,008,607 |
| Jan 24, 2025 | 4.59 | 4.75 | 4.49 | 4.61 | 4.61 | 0.44% | 1,949,024 |
| Jan 23, 2025 | 4.55 | 4.69 | 4.41 | 4.59 | 4.59 | - | 1,752,903 |
| Jan 22, 2025 | 4.48 | 4.62 | 4.45 | 4.59 | 4.59 | 0.66% | 1,473,370 |
| Jan 21, 2025 | 4.45 | 4.62 | 4.39 | 4.56 | 4.56 | 3.40% | 2,273,479 |
| Jan 17, 2025 | 4.50 | 4.60 | 4.30 | 4.41 | 4.41 | -1.56% | 2,266,255 |
| Jan 16, 2025 | 4.60 | 4.67 | 4.44 | 4.48 | 4.48 | -2.18% | 1,926,556 |
| Jan 15, 2025 | 4.20 | 4.64 | 4.02 | 4.58 | 4.58 | 11.17% | 3,534,177 |
| Jan 14, 2025 | 4.45 | 4.48 | 4.04 | 4.12 | 4.12 | -6.15% | 2,786,028 |
| Jan 13, 2025 | 4.58 | 4.58 | 4.21 | 4.39 | 4.39 | -4.77% | 2,878,202 |
| Jan 10, 2025 | 4.70 | 4.72 | 4.41 | 4.61 | 4.61 | -1.50% | 2,855,517 |
| Jan 8, 2025 | 4.61 | 4.74 | 4.50 | 4.68 | 4.68 | -1.27% | 3,593,218 |
| Jan 7, 2025 | 4.95 | 5.33 | 4.68 | 4.74 | 4.74 | -4.05% | 4,581,081 |
| Jan 6, 2025 | 5.12 | 5.22 | 4.92 | 4.94 | 4.94 | -3.14% | 3,281,510 |
| Jan 3, 2025 | 5.13 | 5.25 | 5.01 | 5.10 | 5.10 | -1.54% | 3,995,265 |
| Jan 2, 2025 | 5.02 | 5.48 | 4.93 | 5.18 | 5.18 | 2.57% | 4,220,272 |
| Dec 31, 2024 | 5.19 | 5.19 | 4.86 | 5.05 | 5.05 | -0.79% | 4,370,503 |