Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.720
+0.020 (1.18%)
At close: Oct 17, 2025, 4:00 PM EDT
1.750
+0.030 (1.74%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.67 | 1.75 | 1.64 | 1.72 | 1.72 | 1.18% | 4,376,181 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.67 | 1.70 | 1.70 | -3.95% | 4,325,412 |
| Oct 15, 2025 | 1.80 | 1.82 | 1.70 | 1.77 | 1.77 | -1.12% | 4,608,221 |
| Oct 14, 2025 | 1.71 | 1.82 | 1.67 | 1.79 | 1.79 | 1.70% | 9,330,634 |
| Oct 13, 2025 | 1.60 | 1.77 | 1.59 | 1.76 | 1.76 | 12.82% | 9,527,305 |
| Oct 10, 2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 7,477,395 |
| Oct 9, 2025 | 1.67 | 1.68 | 1.58 | 1.64 | 1.64 | -2.96% | 9,300,170 |
| Oct 8, 2025 | 1.68 | 1.71 | 1.62 | 1.69 | 1.69 | 2.74% | 13,189,032 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.61 | 1.65 | 1.65 | -33.67% | 36,320,678 |
| Oct 6, 2025 | 2.30 | 2.55 | 2.18 | 2.48 | 2.48 | 18.10% | 11,155,994 |
| Oct 3, 2025 | 1.81 | 2.22 | 1.79 | 2.10 | 2.10 | 17.32% | 9,254,186 |
| Oct 2, 2025 | 1.78 | 1.79 | 1.70 | 1.79 | 1.79 | 1.70% | 2,163,366 |
| Oct 1, 2025 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 2,029,305 |
| Sep 30, 2025 | 1.73 | 1.78 | 1.69 | 1.74 | 1.74 | 0.58% | 2,284,974 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | - | 1,746,671 |
| Sep 26, 2025 | 1.60 | 1.74 | 1.59 | 1.73 | 1.73 | 7.45% | 2,145,503 |
| Sep 25, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 4,257,515 |
| Sep 24, 2025 | 1.72 | 1.82 | 1.68 | 1.68 | 1.68 | -1.18% | 2,648,510 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | 2,636,211 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.77 | 1.77 | 1.77 | -4.84% | 3,631,818 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 9,065,667 |
| Sep 18, 2025 | 1.57 | 1.88 | 1.57 | 1.79 | 1.79 | 16.99% | 9,195,917 |
| Sep 17, 2025 | 1.57 | 1.62 | 1.52 | 1.53 | 1.53 | -2.55% | 1,892,324 |
| Sep 16, 2025 | 1.55 | 1.58 | 1.46 | 1.57 | 1.57 | 2.61% | 3,250,769 |
| Sep 15, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 2,449,548 |
| Sep 12, 2025 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 1,180,473 |
| Sep 11, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 2,145,384 |
| Sep 10, 2025 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 2,046,917 |
| Sep 9, 2025 | 1.41 | 1.50 | 1.38 | 1.50 | 1.50 | 6.38% | 3,256,516 |
| Sep 8, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 2,786,411 |
| Sep 5, 2025 | 1.45 | 1.47 | 1.38 | 1.43 | 1.43 | -2.05% | 2,539,017 |
| Sep 4, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | - | 1,785,113 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 2,768,942 |
| Sep 2, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | -2.58% | 2,143,675 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.50 | 1.55 | 1.55 | -1.90% | 2,436,524 |
| Aug 28, 2025 | 1.57 | 1.67 | 1.55 | 1.58 | 1.58 | 3.27% | 3,695,100 |
| Aug 27, 2025 | 1.50 | 1.58 | 1.48 | 1.53 | 1.53 | 4.08% | 4,236,761 |
| Aug 26, 2025 | 1.50 | 1.58 | 1.43 | 1.47 | 1.47 | -2.00% | 3,459,698 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 2,502,497 |
| Aug 22, 2025 | 1.54 | 1.61 | 1.50 | 1.58 | 1.58 | 2.60% | 3,577,805 |
| Aug 21, 2025 | 1.58 | 1.60 | 1.47 | 1.54 | 1.54 | -5.52% | 4,911,093 |
| Aug 20, 2025 | 1.63 | 1.69 | 1.52 | 1.63 | 1.63 | 2.19% | 5,474,111 |
| Aug 19, 2025 | 1.76 | 1.80 | 1.57 | 1.60 | 1.60 | -11.39% | 8,274,557 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.79 | 1.80 | 1.80 | -4.26% | 3,744,046 |
| Aug 15, 2025 | 1.90 | 2.02 | 1.87 | 1.88 | 1.88 | - | 5,342,919 |
| Aug 14, 2025 | 1.75 | 1.98 | 1.71 | 1.88 | 1.88 | 5.62% | 6,547,879 |
| Aug 13, 2025 | 1.80 | 1.84 | 1.65 | 1.78 | 1.78 | -0.84% | 6,001,411 |
| Aug 12, 2025 | 1.82 | 2.05 | 1.79 | 1.80 | 1.80 | 2.87% | 7,030,743 |
| Aug 11, 2025 | 2.04 | 2.04 | 1.60 | 1.75 | 1.75 | -29.64% | 25,643,974 |
| Aug 8, 2025 | 2.45 | 2.76 | 2.44 | 2.48 | 2.48 | 0.40% | 10,024,383 |