Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.190
-0.020 (-1.65%)
At close: May 9, 2025, 4:00 PM
1.210
+0.020 (1.68%)
After-hours: May 9, 2025, 7:55 PM EDT
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 2,021,776 |
| May 8, 2025 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -0.82% | 2,026,229 |
| May 7, 2025 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 1,418,945 |
| May 6, 2025 | 1.26 | 1.29 | 1.19 | 1.23 | 1.23 | -2.38% | 3,963,925 |
| May 5, 2025 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 3,587,672 |
| May 2, 2025 | 1.41 | 1.42 | 1.28 | 1.31 | 1.31 | -7.09% | 8,030,861 |
| May 1, 2025 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 1,321,074 |
| Apr 30, 2025 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 1.40% | 1,410,504 |
| Apr 29, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 1,142,737 |
| Apr 28, 2025 | 1.46 | 1.51 | 1.43 | 1.46 | 1.46 | 1.39% | 1,327,188 |
| Apr 25, 2025 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | 1,865,601 |
| Apr 24, 2025 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 1,765,010 |
| Apr 23, 2025 | 1.42 | 1.54 | 1.40 | 1.47 | 1.47 | 7.30% | 3,213,688 |
| Apr 22, 2025 | 1.47 | 1.50 | 1.35 | 1.37 | 1.37 | -5.52% | 2,831,423 |
| Apr 21, 2025 | 1.64 | 1.66 | 1.44 | 1.45 | 1.45 | -13.69% | 5,517,090 |
| Apr 17, 2025 | 1.55 | 1.70 | 1.55 | 1.68 | 1.68 | 8.39% | 3,087,875 |
| Apr 16, 2025 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 1,724,464 |
| Apr 15, 2025 | 1.46 | 1.54 | 1.44 | 1.54 | 1.54 | 3.36% | 1,835,219 |
| Apr 14, 2025 | 1.59 | 1.61 | 1.43 | 1.49 | 1.49 | -2.61% | 3,434,859 |
| Apr 11, 2025 | 1.57 | 1.62 | 1.48 | 1.53 | 1.53 | -2.55% | 4,950,711 |
| Apr 10, 2025 | 1.51 | 1.60 | 1.37 | 1.57 | 1.57 | 2.61% | 3,843,102 |
| Apr 9, 2025 | 1.18 | 1.54 | 1.16 | 1.53 | 1.53 | 33.04% | 10,841,608 |
| Apr 8, 2025 | 1.32 | 1.35 | 1.15 | 1.15 | 1.15 | -8.73% | 3,147,050 |
| Apr 7, 2025 | 1.29 | 1.32 | 1.18 | 1.26 | 1.26 | -6.67% | 4,899,540 |
| Apr 4, 2025 | 1.40 | 1.42 | 1.30 | 1.35 | 1.35 | -6.90% | 3,782,652 |
| Apr 3, 2025 | 1.40 | 1.49 | 1.36 | 1.45 | 1.45 | -0.68% | 3,744,048 |
| Apr 2, 2025 | 1.46 | 1.51 | 1.41 | 1.46 | 1.46 | -2.01% | 4,915,179 |
| Apr 1, 2025 | 1.69 | 1.73 | 1.31 | 1.49 | 1.49 | -12.61% | 17,963,879 |
| Mar 31, 2025 | 1.90 | 1.90 | 1.70 | 1.71 | 1.71 | -13.01% | 10,754,449 |
| Mar 28, 2025 | 2.12 | 2.13 | 1.76 | 1.96 | 1.96 | -2.49% | 11,972,652 |
| Mar 27, 2025 | 2.02 | 2.15 | 2.00 | 2.01 | 2.01 | 0.50% | 5,988,225 |
| Mar 26, 2025 | 2.02 | 2.18 | 1.96 | 2.00 | 2.00 | -30.43% | 26,042,347 |
| Mar 25, 2025 | 3.01 | 3.10 | 2.86 | 2.88 | 2.88 | -13.40% | 4,823,473 |
| Mar 24, 2025 | 3.35 | 3.36 | 3.12 | 3.32 | 3.32 | - | 1,823,365 |
| Mar 21, 2025 | 3.15 | 3.35 | 3.13 | 3.32 | 3.32 | 4.40% | 2,195,014 |
| Mar 20, 2025 | 3.28 | 3.33 | 3.06 | 3.18 | 3.18 | -3.93% | 1,646,423 |
| Mar 19, 2025 | 3.12 | 3.31 | 3.08 | 3.31 | 3.31 | 5.75% | 1,766,682 |
| Mar 18, 2025 | 2.99 | 3.26 | 2.89 | 3.13 | 3.13 | 3.99% | 2,437,455 |
| Mar 17, 2025 | 3.05 | 3.05 | 2.87 | 3.01 | 3.01 | -0.99% | 1,637,564 |
| Mar 14, 2025 | 2.85 | 3.08 | 2.84 | 3.04 | 3.04 | 9.75% | 1,906,271 |
| Mar 13, 2025 | 2.96 | 3.01 | 2.75 | 2.77 | 2.77 | -7.36% | 2,320,810 |
| Mar 12, 2025 | 3.03 | 3.08 | 2.88 | 2.99 | 2.99 | -0.33% | 1,939,989 |
| Mar 11, 2025 | 2.87 | 3.02 | 2.82 | 3.00 | 3.00 | 3.45% | 1,746,154 |
| Mar 10, 2025 | 3.03 | 3.04 | 2.84 | 2.90 | 2.90 | -6.15% | 2,172,250 |
| Mar 7, 2025 | 2.97 | 3.11 | 2.88 | 3.09 | 3.09 | 4.39% | 2,619,367 |
| Mar 6, 2025 | 3.00 | 3.29 | 2.94 | 2.96 | 2.96 | -6.03% | 2,657,994 |
| Mar 5, 2025 | 3.21 | 3.25 | 3.02 | 3.15 | 3.15 | -1.56% | 2,088,446 |
| Mar 4, 2025 | 3.08 | 3.30 | 2.97 | 3.20 | 3.20 | 4.75% | 2,418,197 |
| Mar 3, 2025 | 3.43 | 3.49 | 3.04 | 3.06 | 3.06 | -10.15% | 2,076,207 |
| Feb 28, 2025 | 3.30 | 3.50 | 3.23 | 3.40 | 3.40 | 0.89% | 1,481,871 |