Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.97	0.98	0.91	0.91	0.91	-9.00%	4,637,805
May 11, 2026	1.04	1.05	1.00	1.00	1.00	-5.66%	8,020,485
May 8, 2026	1.07	1.09	1.01	1.06	1.06	-1.85%	5,546,309
May 7, 2026	1.02	1.09	0.95	1.08	1.08	9.83%	9,325,050
May 6, 2026	0.91	0.99	0.88	0.98	0.98	9.03%	5,915,838
May 5, 2026	0.96	0.96	0.87	0.90	0.90	-2.48%	3,974,882
May 4, 2026	0.87	0.94	0.87	0.92	0.92	8.13%	4,381,476
May 1, 2026	0.83	0.86	0.81	0.86	0.86	1.60%	1,997,895
Apr 30, 2026	0.82	0.85	0.80	0.84	0.84	2.66%	2,882,163
Apr 29, 2026	0.82	0.84	0.80	0.82	0.82	-3.24%	3,461,345
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
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