Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
2.670
-0.100 (-3.61%)
At close: May 30, 2025, 4:00 PM
2.680
+0.010 (0.37%)
After-hours: May 30, 2025, 4:33 PM EDT

Humacyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.772.812.562.68--3.43%2,890,904
May 29, 20252.682.882.632.772.775.32%6,580,977
May 28, 20252.482.722.412.632.636.05%4,557,795
May 27, 20252.592.632.452.482.48-1.98%4,599,624
May 23, 20252.332.532.292.532.535.42%3,779,001
May 22, 20252.322.492.172.402.402.56%4,848,154
May 21, 20252.462.542.252.342.34-6.02%5,212,653
May 20, 20252.222.512.002.492.4911.66%6,536,251
May 19, 20252.162.362.052.232.23-0.45%5,743,676
May 16, 20251.912.261.792.242.2418.52%6,939,575
May 15, 20251.901.951.681.891.891.07%4,664,940
May 14, 20251.772.051.701.871.878.09%8,584,646
May 13, 20251.571.801.471.731.7331.06%15,251,959
May 12, 20251.251.331.211.321.3210.92%4,445,836
May 9, 20251.241.251.181.191.19-1.65%2,021,776
May 8, 20251.251.261.191.211.21-0.82%2,026,229
May 7, 20251.231.251.191.221.22-0.81%1,418,945
May 6, 20251.261.291.191.231.23-2.38%3,963,925
May 5, 20251.321.331.251.261.26-3.82%3,587,672
May 2, 20251.411.421.281.311.31-7.09%8,030,861
May 1, 20251.451.481.401.411.41-2.76%1,321,074
Apr 30, 20251.401.451.351.451.451.40%1,410,504
Apr 29, 20251.451.471.411.431.43-2.05%1,142,737
Apr 28, 20251.461.511.431.461.461.39%1,327,188
Apr 25, 20251.471.481.411.441.44-2.70%1,865,601
Apr 24, 20251.471.501.431.481.480.68%1,765,010
Apr 23, 20251.421.541.401.471.477.30%3,213,688
Apr 22, 20251.471.501.351.371.37-5.52%2,831,423
Apr 21, 20251.641.661.441.451.45-13.69%5,517,090
Apr 17, 20251.551.701.551.681.688.39%3,087,875
Apr 16, 20251.541.561.491.551.550.65%1,724,464
Apr 15, 20251.461.541.441.541.543.36%1,835,219
Apr 14, 20251.591.611.431.491.49-2.61%3,434,859
Apr 11, 20251.571.621.481.531.53-2.55%4,950,711
Apr 10, 20251.511.601.371.571.572.61%3,843,102
Apr 9, 20251.181.541.161.531.5333.04%10,841,608
Apr 8, 20251.321.351.151.151.15-8.73%3,147,050
Apr 7, 20251.291.321.181.261.26-6.67%4,899,540
Apr 4, 20251.401.421.301.351.35-6.90%3,782,652
Apr 3, 20251.401.491.361.451.45-0.68%3,744,048
Apr 2, 20251.461.511.411.461.46-2.01%4,915,179
Apr 1, 20251.691.731.311.491.49-12.61%17,963,879
Mar 31, 20251.901.901.701.711.71-13.01%10,754,449
Mar 28, 20252.122.131.761.961.96-2.49%11,972,652
Mar 27, 20252.022.152.002.012.010.50%5,988,225
Mar 26, 20252.022.181.962.002.00-30.43%26,042,347
Mar 25, 20253.013.102.862.882.88-13.40%4,823,473
Mar 24, 20253.353.363.123.323.32-1,823,365
Mar 21, 20253.153.353.133.323.324.40%2,195,014
Mar 20, 20253.283.333.063.183.18-3.93%1,646,423