Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
5.22
+0.15 (2.96%)
At close: Nov 5, 2024, 4:00 PM
5.15
-0.07 (-1.36%)
After-hours: Nov 5, 2024, 4:58 PM EST

Humacyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20245.195.415.115.225.222.96%2,180,888
Nov 4, 20245.375.375.065.075.07-5.94%2,077,423
Nov 1, 20245.125.585.125.395.396.73%3,180,794
Oct 31, 20245.155.154.855.055.05-1.94%3,627,487
Oct 30, 20245.235.455.155.155.15-3.20%2,115,780
Oct 29, 20245.415.515.265.325.32-1.85%1,786,175
Oct 28, 20245.625.635.305.425.42-3.04%2,716,411
Oct 25, 20245.835.915.535.595.59-3.95%2,129,769
Oct 24, 20245.756.005.605.825.821.75%2,652,599
Oct 23, 20245.425.785.375.725.724.38%2,880,026
Oct 22, 20245.255.615.255.485.482.62%2,545,022
Oct 21, 20245.165.365.095.345.346.16%3,583,395
Oct 18, 20245.285.455.015.035.033.50%5,851,609
Oct 17, 20245.816.324.514.864.86-16.35%10,507,698
Oct 16, 20245.776.265.665.815.811.93%3,752,613
Oct 15, 20245.635.955.575.705.700.53%1,806,534
Oct 14, 20245.755.755.595.675.67-1.05%1,254,978
Oct 11, 20245.495.815.455.735.733.24%2,114,710
Oct 10, 20245.315.605.305.555.553.06%1,745,949
Oct 9, 20245.555.575.335.395.39-2.97%2,484,610
Oct 8, 20245.505.695.415.555.550.91%2,291,903
Oct 7, 20245.455.725.375.505.501.10%2,856,016
Oct 4, 20245.385.555.265.445.443.03%2,801,108
Oct 3, 20245.615.735.245.285.28-7.21%3,620,943
Oct 2, 20245.746.345.555.695.693.55%8,190,813
Oct 1, 20245.445.575.175.505.501.01%2,512,179
Sep 30, 20245.545.755.345.445.44-2.51%1,727,615
Sep 27, 20245.535.685.445.585.582.01%1,382,083
Sep 26, 20245.575.665.315.475.470.27%1,859,369
Sep 25, 20245.755.965.445.465.46-10.87%3,253,420
Sep 24, 20245.276.435.266.126.1217.02%5,155,087
Sep 23, 20245.255.305.075.235.230.58%1,963,460
Sep 20, 20245.445.605.205.205.20-4.59%5,267,213
Sep 19, 20245.565.655.365.455.452.06%1,557,048
Sep 18, 20245.225.665.225.345.342.10%1,673,938
Sep 17, 20245.305.425.205.235.23-0.95%1,584,561
Sep 16, 20245.655.655.205.285.28-6.38%2,240,518
Sep 13, 20245.735.825.565.645.640.36%1,899,783
Sep 12, 20245.705.935.455.625.62-1.23%2,077,125
Sep 11, 20245.165.705.165.695.698.38%2,676,494
Sep 10, 20245.445.525.145.255.25-2.60%2,798,790
Sep 9, 20245.385.755.305.395.392.28%3,772,180
Sep 6, 20245.485.505.215.275.27-3.83%1,702,515
Sep 5, 20245.695.715.445.485.48-3.69%1,659,371
Sep 4, 20245.635.795.535.695.692.80%2,191,819
Sep 3, 20246.006.025.435.545.54-8.51%2,962,774
Aug 30, 20246.176.255.766.056.05-1.63%4,199,431
Aug 29, 20246.526.586.136.156.15-4.65%1,980,068
Aug 28, 20246.626.626.366.456.45-3.15%1,533,058
Aug 27, 20246.967.106.576.666.66-5.53%2,126,700
Aug 26, 20247.107.486.957.057.050.28%2,393,874
Aug 23, 20246.447.036.337.037.039.84%2,084,455
Aug 22, 20246.486.596.226.406.40-1.08%2,091,306
Aug 21, 20246.246.576.226.476.473.52%1,659,025
Aug 20, 20246.306.346.086.256.25-1.26%1,743,152
Aug 19, 20246.456.706.256.336.33-2.31%2,171,209
Aug 16, 20246.336.696.256.486.485.54%2,996,579
Aug 15, 20246.106.455.886.146.142.16%4,240,091
Aug 14, 20246.656.666.016.016.01-9.62%3,987,856
Aug 13, 20246.617.106.386.656.650.53%3,855,070
Aug 12, 20246.997.736.346.626.62-16.37%6,823,123
Aug 9, 20248.078.247.727.917.91-1.12%5,077,397
Aug 8, 20248.008.247.898.008.002.17%2,329,958
Aug 7, 20248.558.727.767.837.83-5.66%3,076,409
Aug 6, 20248.028.707.678.308.305.46%2,933,996
Aug 5, 20247.328.087.117.877.87-4.61%3,217,629
Aug 2, 20248.158.627.868.258.25-4.29%3,430,284
Aug 1, 20249.569.688.608.628.62-8.88%4,287,415
Jul 31, 20248.209.798.129.469.4615.37%6,498,082
Jul 30, 20247.828.447.828.208.204.46%2,287,805
Jul 29, 20248.008.097.507.857.85-1.13%2,678,773
Jul 26, 20248.309.007.867.947.94-2.58%3,876,990
Jul 25, 20248.038.577.998.158.151.12%2,224,208
Jul 24, 20248.178.537.988.068.06-2.77%1,958,671
Jul 23, 20248.358.467.988.298.29-0.72%2,184,837
Jul 22, 20247.628.407.378.358.3510.60%3,044,204
Jul 19, 20247.707.977.437.557.55-2.39%2,406,661
Jul 18, 20248.258.497.657.747.74-5.32%2,998,269
Jul 17, 20248.588.657.918.178.17-7.05%4,303,581
Jul 16, 20248.848.998.188.798.794.64%6,110,343
Jul 15, 20247.508.717.278.408.4020.17%10,119,997
Jul 12, 20246.607.006.416.996.998.37%3,471,051
Jul 11, 20245.906.475.826.456.4512.76%3,189,166
Jul 10, 20245.976.225.725.725.72-2.31%3,498,767
Jul 9, 20245.756.075.525.865.863.26%2,709,267
Jul 8, 20245.375.895.355.675.677.59%3,714,781
Jul 5, 20245.725.875.265.275.27-7.05%3,028,033
Jul 3, 20245.105.855.095.675.6710.96%2,432,053
Jul 2, 20245.635.685.055.115.11-4.84%3,262,781
Jul 1, 20245.366.305.055.375.3711.88%9,067,415
Jun 28, 20244.724.884.604.804.802.13%8,265,958
Jun 27, 20244.955.114.654.704.70-6.00%2,495,924
Jun 26, 20244.935.114.855.005.001.42%1,834,945
Jun 25, 20245.105.224.924.934.93-3.33%3,169,946
Jun 24, 20245.155.325.055.105.10-1.35%2,414,452
Jun 21, 20245.225.365.005.175.17-1.34%6,835,415
Jun 20, 20245.715.795.175.245.24-11.71%4,504,380
Jun 18, 20246.196.305.905.945.94-4.12%2,121,384
Jun 17, 20246.706.796.046.196.19-12.20%3,506,139
Jun 14, 20247.007.276.907.057.05-2.08%1,168,648