Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
0.6709
-0.0166 (-2.41%)
Apr 21, 2026, 12:26 PM EDT - Market open
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.69 | 0.71 | 0.68 | 0.68 | - | -0.84% | 1,538,768 |
| Apr 20, 2026 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -3.20% | 3,907,134 |
| Apr 17, 2026 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | 3.89% | 5,037,923 |
| Apr 16, 2026 | 0.75 | 0.76 | 0.68 | 0.68 | 0.68 | -7.13% | 5,252,799 |
| Apr 15, 2026 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 6.51% | 4,391,055 |
| Apr 14, 2026 | 0.67 | 0.73 | 0.67 | 0.69 | 0.69 | 3.13% | 4,083,616 |
| Apr 13, 2026 | 0.64 | 0.70 | 0.64 | 0.67 | 0.67 | 3.83% | 4,660,787 |
| Apr 10, 2026 | 0.61 | 0.67 | 0.60 | 0.65 | 0.65 | 6.33% | 4,666,049 |
| Apr 9, 2026 | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -6.83% | 4,596,411 |
| Apr 8, 2026 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | 7.35% | 4,717,408 |
| Apr 7, 2026 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -6.63% | 4,829,490 |
| Apr 6, 2026 | 0.66 | 0.71 | 0.65 | 0.65 | 0.65 | 1.18% | 5,229,850 |
| Apr 2, 2026 | 0.58 | 0.66 | 0.58 | 0.64 | 0.64 | 8.53% | 4,820,077 |
| Apr 1, 2026 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -2.44% | 6,146,537 |
| Mar 31, 2026 | 0.59 | 0.63 | 0.56 | 0.61 | 0.61 | 5.60% | 7,097,121 |
| Mar 30, 2026 | 0.70 | 0.70 | 0.55 | 0.57 | 0.57 | -14.96% | 15,716,424 |
| 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 |