Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
0.6067
+0.0322 (5.60%)
At close: Mar 31, 2026, 4:00 PM EDT
0.6199
+0.0132 (2.18%)
After-hours: Mar 31, 2026, 7:58 PM EDT
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.59 | 0.63 | 0.56 | 0.61 | 0.61 | 5.60% | 7,060,900 |
| Mar 30, 2026 | 0.70 | 0.70 | 0.55 | 0.57 | 0.57 | -14.96% | 15,681,924 |
| Mar 27, 2026 | 0.74 | 0.77 | 0.67 | 0.68 | 0.68 | -13.21% | 14,586,555 |
| Mar 26, 2026 | 0.83 | 0.90 | 0.78 | 0.78 | 0.78 | -5.42% | 6,914,158 |
| Mar 25, 2026 | 0.83 | 0.86 | 0.79 | 0.82 | 0.82 | 3.60% | 7,502,340 |
| Mar 24, 2026 | 0.85 | 0.86 | 0.77 | 0.79 | 0.79 | -6.57% | 7,755,689 |
| Mar 23, 2026 | 0.83 | 0.88 | 0.79 | 0.85 | 0.85 | 8.61% | 13,437,286 |
| Mar 20, 2026 | 0.90 | 0.91 | 0.70 | 0.78 | 0.78 | -8.34% | 31,558,370 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.81 | 0.85 | 0.85 | -19.42% | 52,324,316 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -8.62% | 4,306,145 |
| Mar 17, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 2,788,580 |
| Mar 16, 2026 | 1.17 | 1.21 | 1.09 | 1.12 | 1.12 | -3.45% | 4,246,644 |
| Mar 13, 2026 | 1.15 | 1.22 | 1.14 | 1.16 | 1.16 | 1.75% | 2,289,297 |
| Mar 12, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -4.20% | 2,958,432 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 3,355,200 |
| Mar 10, 2026 | 1.22 | 1.31 | 1.22 | 1.24 | 1.24 | 3.33% | 6,203,171 |
| Mar 9, 2026 | 1.12 | 1.23 | 1.10 | 1.20 | 1.20 | 8.11% | 6,595,827 |
| Mar 6, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 3,364,938 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 4,605,966 |
| Mar 4, 2026 | 1.11 | 1.22 | 1.08 | 1.15 | 1.15 | 7.48% | 5,103,472 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 2,662,658 |
| Mar 2, 2026 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 0.45% | 2,243,182 |
| Feb 27, 2026 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -9.35% | 4,246,717 |
| Feb 26, 2026 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 6,066,096 |
| Feb 25, 2026 | 1.11 | 1.21 | 1.11 | 1.16 | 1.16 | 3.57% | 4,742,616 |
| Feb 24, 2026 | 1.13 | 1.14 | 1.04 | 1.12 | 1.12 | -1.75% | 5,151,512 |
| Feb 23, 2026 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 0.88% | 3,508,248 |
| Feb 20, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 3,089,087 |
| Feb 19, 2026 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | 6.48% | 4,091,725 |
| Feb 18, 2026 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 4,719,003 |
| Feb 17, 2026 | 1.03 | 1.16 | 1.03 | 1.14 | 1.14 | 12.87% | 7,222,166 |
| Feb 13, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | - | 3,479,928 |
| Feb 12, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | - | 6,879,872 |
| Feb 11, 2026 | 1.07 | 1.08 | 0.96 | 1.01 | 1.01 | -3.81% | 8,950,905 |
| Feb 10, 2026 | 1.25 | 1.29 | 1.04 | 1.05 | 1.05 | -13.93% | 13,237,645 |
| Feb 9, 2026 | 1.02 | 1.29 | 1.00 | 1.22 | 1.22 | 30.02% | 26,871,414 |
| Feb 6, 2026 | 0.93 | 0.96 | 0.90 | 0.94 | 0.94 | 5.88% | 2,435,572 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -7.51% | 4,082,001 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -4.08% | 3,409,282 |
| Feb 3, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -2.06% | 2,935,405 |
| Feb 2, 2026 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 2.24% | 3,100,558 |
| Jan 30, 2026 | 1.02 | 1.06 | 0.98 | 1.00 | 1.00 | -3.14% | 3,070,497 |
| Jan 29, 2026 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 2,693,529 |
| Jan 28, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 3,173,774 |
| Jan 27, 2026 | 1.03 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 3,829,539 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 4,027,678 |
| Jan 23, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 4,970,036 |
| Jan 22, 2026 | 1.02 | 1.15 | 1.01 | 1.12 | 1.12 | 14.29% | 9,115,202 |
| Jan 21, 2026 | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -3.92% | 8,941,075 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -8.11% | 4,873,208 |