Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.68	0.69	0.64	0.66	0.66	3.11%	3,749,082
Aug 21, 2026	0.67	0.70	0.63	0.64	0.64	-5.75%	9,364,339
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
Jul 30, 2026	0.65	0.69	0.63	0.67	0.67	7.52%	4,087,205
Jul 29, 2026	0.63	0.65	0.62	0.62	0.62	-0.97%	3,854,420
Jul 28, 2026	0.67	0.68	0.63	0.63	0.63	-6.44%	2,238,964
Jul 27, 2026	0.64	0.68	0.63	0.67	0.67	7.89%	3,825,255
Jul 24, 2026	0.64	0.65	0.62	0.62	0.62	-2.16%	2,566,605
Jul 23, 2026	0.64	0.67	0.62	0.64	0.64	-0.93%	5,137,091
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