Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.44	0.45	0.39	0.41	0.41	-9.35%	8,597,894
Oct 8, 2026	0.47	0.48	0.44	0.45	0.45	-5.34%	5,287,532
Oct 7, 2026	0.48	0.48	0.46	0.47	0.47	-1.19%	3,903,289
Oct 6, 2026	0.50	0.51	0.47	0.48	0.48	-4.40%	4,263,818
Oct 5, 2026	0.52	0.52	0.48	0.50	0.50	-4.12%	6,449,385
Oct 2, 2026	0.51	0.53	0.50	0.52	0.52	3.70%	5,395,403
Oct 1, 2026	0.52	0.53	0.50	0.50	0.50	-2.86%	2,995,287
Sep 30, 2026	0.54	0.55	0.51	0.52	0.52	-2.82%	5,748,653
Sep 29, 2026	0.55	0.55	0.53	0.53	0.53	-2.65%	3,612,485
Sep 28, 2026	0.55	0.57	0.53	0.55	0.55	-1.81%	4,959,191
Sep 25, 2026	0.56	0.57	0.55	0.56	0.56	-2.00%	2,619,754
Sep 24, 2026	0.56	0.57	0.54	0.57	0.57	0.53%	2,835,495
Sep 23, 2026	0.59	0.59	0.56	0.57	0.57	-2.93%	3,431,572
Sep 22, 2026	0.59	0.61	0.58	0.58	0.58	-1.22%	3,469,805
Sep 21, 2026	0.60	0.61	0.58	0.59	0.59	0.75%	3,406,472
Sep 18, 2026	0.57	0.61	0.57	0.59	0.59	1.83%	6,991,243
Sep 17, 2026	0.59	0.60	0.57	0.58	0.58	0.89%	2,900,290
Sep 16, 2026	0.56	0.60	0.55	0.57	0.57	3.34%	4,958,527
Sep 15, 2026	0.56	0.57	0.54	0.55	0.55	-1.68%	3,212,176
Sep 14, 2026	0.55	0.57	0.55	0.56	0.56	-1.16%	3,164,573
Sep 11, 2026	0.58	0.59	0.56	0.57	0.57	0.09%	2,264,995
Sep 10, 2026	0.58	0.58	0.56	0.57	0.57	-2.06%	2,665,146
Sep 9, 2026	0.59	0.60	0.58	0.58	0.58	-2.67%	2,924,791
Sep 8, 2026	0.61	0.61	0.58	0.59	0.59	-1.65%	2,401,959
Sep 4, 2026	0.59	0.61	0.58	0.60	0.60	1.49%	2,965,439
Sep 3, 2026	0.61	0.61	0.58	0.60	0.60	-0.10%	3,016,735
Sep 2, 2026	0.57	0.61	0.57	0.60	0.60	4.59%	5,178,828
Sep 1, 2026	0.60	0.60	0.57	0.57	0.57	-5.15%	16,536,117
Aug 31, 2026	0.65	0.65	0.58	0.60	0.60	-7.49%	13,537,584
Aug 28, 2026	0.69	0.70	0.64	0.65	0.65	-6.15%	4,921,511
Aug 27, 2026	0.70	0.71	0.69	0.69	0.69	1.63%	2,964,133
Aug 26, 2026	0.71	0.71	0.67	0.68	0.68	-2.80%	5,678,050
Aug 25, 2026	0.66	0.73	0.66	0.70	0.70	5.89%	5,920,952
Aug 24, 2026	0.68	0.69	0.64	0.66	0.66	3.11%	3,758,871
Aug 21, 2026	0.67	0.70	0.63	0.64	0.64	-5.75%	9,366,430
Aug 20, 2026	0.71	0.72	0.66	0.68	0.68	-7.28%	6,648,243
Aug 19, 2026	0.60	0.75	0.60	0.73	0.73	26.34%	21,660,153
Aug 18, 2026	0.56	0.59	0.54	0.58	0.58	3.76%	9,261,658
Aug 17, 2026	0.61	0.61	0.54	0.56	0.56	-7.31%	13,740,736
Aug 14, 2026	0.57	0.62	0.53	0.60	0.60	9.96%	33,057,500
Aug 13, 2026	0.64	0.68	0.55	0.55	0.55	-17.29%	32,778,698
Aug 12, 2026	0.64	0.67	0.62	0.67	0.67	-6.34%	11,169,104
Aug 11, 2026	0.74	0.75	0.71	0.71	0.71	-4.63%	3,594,560
Aug 10, 2026	0.72	0.75	0.70	0.74	0.74	3.66%	2,846,622
Aug 7, 2026	0.71	0.74	0.70	0.72	0.72	1.21%	2,277,637
Aug 6, 2026	0.70	0.73	0.68	0.71	0.71	-2.63%	1,957,034
Aug 5, 2026	0.73	0.73	0.70	0.73	0.73	2.33%	2,055,294
Aug 4, 2026	0.68	0.73	0.68	0.71	0.71	3.32%	2,910,493
Aug 3, 2026	0.66	0.71	0.65	0.69	0.69	5.49%	3,267,166
Jul 31, 2026	0.69	0.69	0.64	0.65	0.65	-2.71%	1,746,680