Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	2.22	2.51	2.00	2.49	2.49	11.66%	6,536,251
May 19, 2025	2.16	2.36	2.05	2.23	2.23	-0.45%	5,743,676
May 16, 2025	1.91	2.26	1.79	2.24	2.24	18.52%	6,939,575
May 15, 2025	1.90	1.95	1.68	1.89	1.89	1.07%	4,664,940
May 14, 2025	1.77	2.05	1.70	1.87	1.87	8.09%	8,584,646
May 13, 2025	1.57	1.80	1.47	1.73	1.73	31.06%	15,251,959
May 12, 2025	1.25	1.33	1.21	1.32	1.32	10.92%	4,445,836
May 9, 2025	1.24	1.25	1.18	1.19	1.19	-1.65%	2,021,776
May 8, 2025	1.25	1.26	1.19	1.21	1.21	-0.82%	2,026,229
May 7, 2025	1.23	1.25	1.19	1.22	1.22	-0.81%	1,418,945
May 6, 2025	1.26	1.29	1.19	1.23	1.23	-2.38%	3,963,925
May 5, 2025	1.32	1.33	1.25	1.26	1.26	-3.82%	3,587,672
May 2, 2025	1.41	1.42	1.28	1.31	1.31	-7.09%	8,030,861
May 1, 2025	1.45	1.48	1.40	1.41	1.41	-2.76%	1,321,074
Apr 30, 2025	1.40	1.45	1.35	1.45	1.45	1.40%	1,410,504
Apr 29, 2025	1.45	1.47	1.41	1.43	1.43	-2.05%	1,142,737
Apr 28, 2025	1.46	1.51	1.43	1.46	1.46	1.39%	1,327,188
Apr 25, 2025	1.47	1.48	1.41	1.44	1.44	-2.70%	1,865,601
Apr 24, 2025	1.47	1.50	1.43	1.48	1.48	0.68%	1,765,010
Apr 23, 2025	1.42	1.54	1.40	1.47	1.47	7.30%	3,213,688
Apr 22, 2025	1.47	1.50	1.35	1.37	1.37	-5.52%	2,831,423
Apr 21, 2025	1.64	1.66	1.44	1.45	1.45	-13.69%	5,517,090
Apr 17, 2025	1.55	1.70	1.55	1.68	1.68	8.39%	3,087,875
Apr 16, 2025	1.54	1.56	1.49	1.55	1.55	0.65%	1,724,464
Apr 15, 2025	1.46	1.54	1.44	1.54	1.54	3.36%	1,835,219
Apr 14, 2025	1.59	1.61	1.43	1.49	1.49	-2.61%	3,434,859
Apr 11, 2025	1.57	1.62	1.48	1.53	1.53	-2.55%	4,950,711
Apr 10, 2025	1.51	1.60	1.37	1.57	1.57	2.61%	3,843,102
Apr 9, 2025	1.18	1.54	1.16	1.53	1.53	33.04%	10,841,608
Apr 8, 2025	1.32	1.35	1.15	1.15	1.15	-8.73%	3,147,050