Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	1.54	1.61	1.50	1.58	1.58	2.60%	3,555,059
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
Aug 7, 2025	2.25	2.51	2.23	2.47	2.47	11.76%	4,617,972
Aug 6, 2025	2.30	2.30	2.14	2.21	2.21	-4.33%	4,069,992
Aug 5, 2025	2.29	2.39	2.23	2.31	2.31	2.21%	3,735,875
Aug 4, 2025	2.26	2.31	2.20	2.26	2.26	-0.88%	2,816,167
Aug 1, 2025	2.20	2.31	2.19	2.28	2.28	-5.00%	5,805,869
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