Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.730
+0.120 (7.45%)
At close: Sep 26, 2025, 4:00 PM EDT
1.770
+0.040 (2.31%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |