Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.68	0.73	0.68	0.71	-	3.32%	2,765,801
Aug 3, 2026	0.66	0.71	0.65	0.69	0.69	5.49%	3,223,052
Jul 31, 2026	0.69	0.69	0.64	0.65	0.65	-2.71%	1,713,915
Jul 30, 2026	0.65	0.69	0.63	0.67	0.67	7.52%	4,053,205
Jul 29, 2026	0.63	0.65	0.62	0.62	0.62	-0.97%	3,829,351
Jul 28, 2026	0.67	0.68	0.63	0.63	0.63	-6.44%	2,063,724
Jul 27, 2026	0.64	0.68	0.63	0.67	0.67	7.89%	3,721,109
Jul 24, 2026	0.64	0.65	0.62	0.62	0.62	-2.16%	2,544,682
Jul 23, 2026	0.64	0.67	0.62	0.64	0.64	-0.93%	5,136,241
Jul 22, 2026	0.67	0.68	0.64	0.64	0.64	-3.91%	7,781,453
Jul 21, 2026	0.64	0.71	0.64	0.67	0.67	2.22%	8,648,676
Jul 20, 2026	0.68	0.68	0.64	0.66	0.66	-1.28%	3,023,952
Jul 17, 2026	0.65	0.67	0.64	0.66	0.66	0.77%	4,008,281
Jul 16, 2026	0.69	0.69	0.64	0.66	0.66	-3.23%	8,426,879
Jul 15, 2026	0.71	0.73	0.68	0.68	0.68	-3.62%	3,982,366
Jul 14, 2026	0.68	0.72	0.67	0.71	0.71	2.31%	7,742,477
Jul 13, 2026	0.69	0.71	0.68	0.69	0.69	-0.36%	7,649,719
Jul 10, 2026	0.70	0.74	0.67	0.69	0.69	-0.94%	13,055,056
Jul 9, 2026	0.74	0.75	0.70	0.70	0.70	-4.49%	10,114,755
Jul 8, 2026	0.75	0.77	0.72	0.73	0.73	-4.89%	7,022,466
Jul 7, 2026	0.76	0.80	0.73	0.77	0.77	0.04%	7,829,703
Jul 6, 2026	0.73	0.78	0.72	0.77	0.77	8.54%	9,492,137
Jul 2, 2026	0.70	0.73	0.69	0.71	0.71	5.56%	12,889,357
Jul 1, 2026	0.78	0.82	0.67	0.67	0.67	-13.81%	18,083,654
Jun 30, 2026	0.77	0.87	0.75	0.78	0.78	-2.32%	14,311,831
Jun 29, 2026	0.74	0.82	0.67	0.80	0.80	12.74%	36,756,048
Jun 26, 2026	0.63	0.80	0.61	0.71	0.71	14.29%	46,984,521
Jun 25, 2026	0.70	0.73	0.62	0.62	0.62	-11.14%	25,464,075
Jun 24, 2026	0.75	0.77	0.64	0.70	0.70	-0.39%	29,486,464
Jun 23, 2026	0.84	0.86	0.70	0.70	0.70	-16.55%	46,220,877
Jun 22, 2026	0.93	0.93	0.83	0.84	0.84	-9.21%	23,584,606
Jun 18, 2026	1.00	1.00	0.90	0.92	0.92	-4.59%	11,323,184
Jun 17, 2026	1.02	1.06	0.94	0.97	0.97	-5.93%	13,798,547
Jun 16, 2026	1.08	1.08	1.01	1.03	1.03	-3.74%	7,073,997
Jun 15, 2026	1.08	1.11	1.06	1.07	1.07	1.42%	5,692,744
Jun 12, 2026	1.10	1.11	1.05	1.06	1.06	-2.31%	9,087,132
Jun 11, 2026	1.05	1.10	1.00	1.08	1.08	-19.40%	29,497,494
Jun 10, 2026	1.40	1.49	1.31	1.34	1.34	-3.60%	7,975,015
Jun 9, 2026	1.38	1.50	1.32	1.39	1.39	0.72%	4,746,744
Jun 8, 2026	1.40	1.42	1.35	1.38	1.38	2.22%	3,780,539
Jun 5, 2026	1.49	1.50	1.33	1.35	1.35	-9.40%	6,432,913
Jun 4, 2026	1.39	1.53	1.38	1.49	1.49	6.43%	6,604,236
Jun 3, 2026	1.42	1.46	1.35	1.40	1.40	0.72%	5,495,626
Jun 2, 2026	1.40	1.48	1.36	1.39	1.39	-4.14%	8,980,303
Jun 1, 2026	1.30	1.48	1.29	1.45	1.45	11.54%	11,099,770
May 29, 2026	1.28	1.34	1.24	1.30	1.30	1.56%	9,420,696
May 28, 2026	1.15	1.30	1.11	1.28	1.28	11.30%	11,287,089
May 27, 2026	1.11	1.21	1.10	1.15	1.15	3.60%	5,846,266
May 26, 2026	1.03	1.12	1.02	1.11	1.11	5.71%	7,120,931
May 22, 2026	1.01	1.06	0.99	1.05	1.05	2.94%	3,766,260