Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.030
+0.030 (3.00%)
At close: Jan 29, 2026, 4:00 PM EST
1.030
0.00 (0.00%)
After-hours: Jan 29, 2026, 7:21 PM EST
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 2,665,129 |
| Jan 28, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 3,085,590 |
| Jan 27, 2026 | 1.03 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 3,819,507 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 4,007,199 |
| Jan 23, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 4,940,314 |
| Jan 22, 2026 | 1.02 | 1.15 | 1.01 | 1.12 | 1.12 | 14.29% | 9,098,057 |
| 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 |
| Jan 16, 2026 | 1.13 | 1.16 | 1.08 | 1.11 | 1.11 | 0.91% | 3,847,164 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 3,715,246 |
| Jan 14, 2026 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 2.70% | 3,521,174 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 4,608,694 |
| Jan 12, 2026 | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 5,481,724 |
| Jan 9, 2026 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | - | 2,754,274 |
| Jan 8, 2026 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 4,707,427 |
| Jan 7, 2026 | 1.09 | 1.25 | 1.09 | 1.20 | 1.20 | 11.11% | 9,940,758 |
| Jan 6, 2026 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 4,500,895 |
| Jan 5, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 8.72% | 5,780,073 |
| Jan 2, 2026 | 0.98 | 1.04 | 0.95 | 0.98 | 0.98 | 1.51% | 4,301,055 |
| Dec 31, 2025 | 1.01 | 1.01 | 0.91 | 0.96 | 0.96 | -4.90% | 10,290,697 |
| Dec 30, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 6,448,864 |
| Dec 29, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -4.67% | 4,842,115 |
| Dec 26, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 3,668,531 |
| Dec 24, 2025 | 1.13 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 2,482,357 |
| Dec 23, 2025 | 1.06 | 1.15 | 1.04 | 1.13 | 1.13 | 5.61% | 5,448,423 |
| Dec 22, 2025 | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -3.60% | 6,441,457 |
| Dec 19, 2025 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | - | 7,280,180 |
| Dec 18, 2025 | 1.10 | 1.17 | 1.09 | 1.11 | 1.11 | 3.74% | 4,979,432 |
| Dec 17, 2025 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 5,663,344 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -5.08% | 4,938,748 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.17 | 1.18 | 1.18 | -9.92% | 5,935,526 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | - | 2,131,677 |
| Dec 11, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 3.15% | 3,342,032 |
| Dec 10, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | - | 3,216,798 |
| Dec 9, 2025 | 1.29 | 1.32 | 1.22 | 1.27 | 1.27 | -1.55% | 4,448,762 |
| Dec 8, 2025 | 1.25 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 5,756,646 |
| Dec 5, 2025 | 1.29 | 1.31 | 1.23 | 1.23 | 1.23 | -5.38% | 3,958,553 |
| Dec 4, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 3,084,875 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 3,269,793 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 3,363,978 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -5.19% | 3,767,818 |
| Nov 28, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 2,269,073 |
| Nov 26, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 3,307,587 |
| Nov 25, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 3.13% | 3,064,806 |
| Nov 24, 2025 | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 5,401,854 |
| Nov 21, 2025 | 1.11 | 1.25 | 1.09 | 1.22 | 1.22 | 8.93% | 6,038,626 |
| Nov 20, 2025 | 1.19 | 1.26 | 1.10 | 1.12 | 1.12 | -4.27% | 6,449,974 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -2.50% | 4,708,061 |
| Nov 18, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 6.19% | 4,036,364 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -8.13% | 7,671,816 |