Humacyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.48	0.60	0.47	0.50	0.50	-11.35%	5,388
Jul 14, 2025	0.50	0.56	0.45	0.56	0.56	12.80%	29,587
Jul 11, 2025	0.48	0.50	0.48	0.50	0.50	-1.96%	400
Jul 10, 2025	0.40	0.52	0.40	0.51	0.51	2.41%	1,160
Jul 9, 2025	0.55	0.55	0.42	0.50	0.50	0.22%	14,418
Jul 8, 2025	0.47	0.53	0.41	0.50	0.50	16.13%	26,001
Jul 7, 2025	0.43	0.43	0.37	0.43	0.43	6.71%	2,028
Jul 3, 2025	0.45	0.45	0.40	0.40	0.40	-8.91%	1,673
Jul 2, 2025	0.42	0.50	0.39	0.44	0.44	4.81%	12,454
Jul 1, 2025	0.35	0.42	0.35	0.42	0.42	5.00%	10,983
Jun 30, 2025	0.34	0.40	0.34	0.40	0.40	-2.44%	623
Jun 27, 2025	0.36	0.41	0.36	0.41	0.41	-2.38%	1,502
Jun 26, 2025	0.40	0.44	0.30	0.42	0.42	-2.51%	34,711
Jun 25, 2025	0.42	0.44	0.42	0.43	0.43	2.09%	1,989
Jun 24, 2025	0.48	0.48	0.42	0.42	0.42	-13.88%	29,283
Jun 23, 2025	0.49	0.49	0.49	0.49	0.49	-	15
Jun 20, 2025	0.50	0.52	0.48	0.49	0.49	-3.92%	11,076
Jun 18, 2025	0.52	0.52	0.51	0.51	0.51	-10.53%	4,675
Jun 17, 2025	0.51	0.57	0.45	0.57	0.57	-	16,455
Jun 16, 2025	0.56	0.58	0.50	0.57	0.57	2.48%	2,516
Jun 13, 2025	0.58	0.58	0.43	0.56	0.56	-5.73%	8,024
Jun 12, 2025	0.59	0.60	0.55	0.59	0.59	-1.67%	33,386
Jun 11, 2025	0.58	0.60	0.58	0.60	0.60	-	3,275
Jun 10, 2025	0.55	0.60	0.55	0.60	0.60	1.69%	9,979
Jun 9, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	35,910
Jun 6, 2025	0.56	0.60	0.56	0.60	0.60	9.09%	8,939
Jun 5, 2025	0.55	0.55	0.53	0.55	0.55	-	7,739
Jun 4, 2025	0.55	0.55	0.50	0.55	0.55	3.77%	7,664
Jun 3, 2025	0.54	0.55	0.50	0.53	0.53	-1.85%	12,620
Jun 2, 2025	0.54	0.54	0.51	0.54	0.54	0.04%	1,318
May 30, 2025	0.54	0.54	0.46	0.54	0.54	0.90%	6,677
May 29, 2025	0.54	0.54	0.50	0.54	0.54	4.70%	11,193
May 28, 2025	0.50	0.54	0.40	0.51	0.51	-8.34%	50,793
May 27, 2025	0.55	0.59	0.52	0.56	0.56	1.38%	67,597
May 23, 2025	0.53	0.55	0.50	0.55	0.55	5.14%	24,490
May 22, 2025	0.51	0.57	0.40	0.52	0.52	8.73%	78,870
May 21, 2025	0.47	0.52	0.43	0.48	0.48	-7.48%	39,273
May 20, 2025	0.50	0.53	0.48	0.52	0.52	15.53%	28,927
May 19, 2025	0.50	0.50	0.45	0.45	0.45	-18.18%	30,675
May 16, 2025	0.50	0.57	0.47	0.55	0.55	12.34%	31,057
May 15, 2025	0.50	0.50	0.45	0.49	0.49	-10.64%	25,660
May 14, 2025	0.49	0.65	0.45	0.55	0.55	27.43%	92,092
May 13, 2025	0.32	0.46	0.30	0.43	0.43	35.72%	28,250
May 12, 2025	0.30	0.32	0.24	0.32	0.32	5.60%	15,589
May 9, 2025	0.30	0.30	0.30	0.30	0.30	9.09%	205
May 8, 2025	0.34	0.38	0.24	0.28	0.28	-19.12%	11,712
May 7, 2025	0.32	0.35	0.29	0.34	0.34	6.25%	10,170
May 6, 2025	0.28	0.32	0.24	0.32	0.32	2.24%	3,539
May 5, 2025	0.35	0.35	0.31	0.31	0.31	0.94%	752
May 2, 2025	0.35	0.39	0.31	0.31	0.31	-9.96%	1,449