Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.190
-0.050 (-4.03%)
At close: Mar 11, 2026, 4:00 PM EDT
1.182
-0.008 (-0.71%)
After-hours: Mar 11, 2026, 7:59 PM EDT
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 3,345,779 |
| Mar 10, 2026 | 1.22 | 1.31 | 1.22 | 1.24 | 1.24 | 3.33% | 6,168,575 |
| Mar 9, 2026 | 1.12 | 1.23 | 1.10 | 1.20 | 1.20 | 8.11% | 6,572,794 |
| Mar 6, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 3,345,307 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 4,571,978 |
| Mar 4, 2026 | 1.11 | 1.22 | 1.08 | 1.15 | 1.15 | 7.48% | 5,081,019 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 2,576,976 |
| Mar 2, 2026 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 0.45% | 2,205,390 |
| Feb 27, 2026 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -9.35% | 4,228,344 |
| Feb 26, 2026 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 6,043,138 |
| Feb 25, 2026 | 1.11 | 1.21 | 1.11 | 1.16 | 1.16 | 3.57% | 4,733,855 |
| Feb 24, 2026 | 1.13 | 1.14 | 1.04 | 1.12 | 1.12 | -1.75% | 5,112,981 |
| Feb 23, 2026 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 0.88% | 3,502,487 |
| Feb 20, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 3,074,899 |
| Feb 19, 2026 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | 6.48% | 4,047,833 |
| Feb 18, 2026 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 4,638,548 |
| Feb 17, 2026 | 1.03 | 1.16 | 1.03 | 1.14 | 1.14 | 12.87% | 7,161,968 |
| Feb 13, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | - | 3,471,044 |
| Feb 12, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | - | 6,683,871 |
| Feb 11, 2026 | 1.07 | 1.08 | 0.96 | 1.01 | 1.01 | -3.81% | 8,922,337 |
| Feb 10, 2026 | 1.25 | 1.29 | 1.04 | 1.05 | 1.05 | -13.93% | 13,096,036 |
| Feb 9, 2026 | 1.02 | 1.29 | 1.00 | 1.22 | 1.22 | 30.02% | 26,530,211 |
| Feb 6, 2026 | 0.93 | 0.96 | 0.90 | 0.94 | 0.94 | 5.88% | 2,425,399 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -7.51% | 4,031,672 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -4.08% | 3,345,365 |
| Feb 3, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -2.06% | 2,908,343 |
| Feb 2, 2026 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 2.24% | 3,083,817 |
| Jan 30, 2026 | 1.02 | 1.06 | 0.98 | 1.00 | 1.00 | -3.14% | 3,054,289 |
| 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 |