Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.42	1.46	1.35	1.44	-	3.60%	3,977,757
Jun 2, 2026	1.40	1.48	1.36	1.39	1.39	-4.14%	8,892,648
Jun 1, 2026	1.30	1.48	1.29	1.45	1.45	11.54%	11,040,331
May 29, 2026	1.28	1.34	1.24	1.30	1.30	1.56%	9,361,769
May 28, 2026	1.15	1.30	1.11	1.28	1.28	11.30%	11,235,143
May 27, 2026	1.11	1.21	1.10	1.15	1.15	3.60%	5,826,627
May 26, 2026	1.03	1.12	1.02	1.11	1.11	5.71%	7,081,378
May 22, 2026	1.01	1.06	0.99	1.05	1.05	2.94%	3,739,108
May 21, 2026	0.92	1.04	0.89	1.02	1.02	11.21%	6,732,259
May 20, 2026	0.84	0.93	0.83	0.92	0.92	11.14%	4,269,951
May 19, 2026	0.90	0.90	0.82	0.83	0.83	-8.14%	4,130,193
May 18, 2026	0.95	0.98	0.86	0.90	0.90	-3.41%	6,484,692
May 15, 2026	1.05	1.05	0.89	0.93	0.93	-6.99%	7,490,280
May 14, 2026	1.15	1.22	1.00	1.00	1.00	-11.50%	10,112,809
May 13, 2026	0.89	1.18	0.86	1.13	1.13	24.18%	26,084,733
May 12, 2026	0.97	0.98	0.91	0.91	0.91	-9.00%	4,690,104
May 11, 2026	1.04	1.05	1.00	1.00	1.00	-5.66%	8,062,858
May 8, 2026	1.07	1.09	1.01	1.06	1.06	-1.85%	5,588,500
May 7, 2026	1.02	1.09	0.95	1.08	1.08	9.83%	9,368,957
May 6, 2026	0.91	0.99	0.88	0.98	0.98	9.03%	6,062,853
May 5, 2026	0.96	0.96	0.87	0.90	0.90	-2.48%	4,050,993
May 4, 2026	0.87	0.94	0.87	0.92	0.92	8.13%	4,454,835
May 1, 2026	0.83	0.86	0.81	0.86	0.86	1.60%	2,029,185
Apr 30, 2026	0.82	0.85	0.80	0.84	0.84	2.66%	2,904,740
Apr 29, 2026	0.82	0.84	0.80	0.82	0.82	-3.24%	3,462,702
Apr 28, 2026	0.83	0.85	0.76	0.85	0.85	5.16%	5,281,481
Apr 27, 2026	0.71	0.83	0.70	0.81	0.81	15.13%	8,082,725
Apr 24, 2026	0.71	0.72	0.69	0.70	0.70	-1.14%	2,241,515
Apr 23, 2026	0.71	0.76	0.68	0.71	0.71	0.45%	4,523,660
Apr 22, 2026	0.68	0.72	0.67	0.70	0.70	6.97%	4,651,908
Apr 21, 2026	0.69	0.71	0.65	0.66	0.66	-4.15%	4,159,226
Apr 20, 2026	0.70	0.72	0.68	0.69	0.69	-3.20%	3,914,421
Apr 17, 2026	0.72	0.75	0.70	0.71	0.71	3.89%	5,062,002
Apr 16, 2026	0.75	0.76	0.68	0.68	0.68	-7.13%	5,291,556
Apr 15, 2026	0.71	0.74	0.70	0.74	0.74	6.51%	4,428,756
Apr 14, 2026	0.67	0.73	0.67	0.69	0.69	3.13%	4,121,173
Apr 13, 2026	0.64	0.70	0.64	0.67	0.67	3.83%	4,662,507
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