Skip to main content
logo
Humacyte, Inc. (HUMAW)
NASDAQ: HUMAW · Real-Time Price · USD · Warrants
0.0567
-0.0240 (-29.74%)
May 27, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20260.050.060.050.060.06-29.74%2,094
May 26, 20260.060.080.050.080.08-10,452
May 22, 20260.060.080.060.080.0828.30%1,178
May 21, 20260.070.070.060.060.06-1.72%8,564
May 20, 20260.070.070.060.060.061.91%1,592
May 19, 20260.060.060.060.060.06-3.24%1,501
May 18, 20260.080.080.040.060.06-26.89%21,064
May 15, 20260.110.110.080.090.09-22.80%32,207
May 14, 20260.110.120.110.120.1215.00%1,315
May 13, 20260.080.100.080.100.1037.46%119,149
May 11, 20260.080.080.070.070.073.93%4,355
May 8, 20260.070.070.070.070.07-201
May 7, 20260.080.080.070.070.07-12.39%13,207
May 5, 20260.080.080.080.080.081.14%2,829
May 4, 20260.080.080.080.080.08-3.66%1,232
May 1, 20260.080.080.080.080.08-5.42%2,207
Apr 30, 20260.130.130.080.090.09-31.79%3,621
Apr 29, 20260.080.130.080.130.1358.87%35,036
Apr 28, 20260.090.090.080.080.08-6,025
Apr 27, 20260.080.080.080.080.08-7.83%10,065
Apr 24, 20260.090.090.080.090.09-1.48%9,186
Apr 23, 20260.090.090.080.090.09-11.55%1,530
Apr 22, 20260.090.100.090.100.108.26%1,100
Apr 21, 20260.100.100.090.090.0915.00%1,510
Apr 20, 20260.080.080.080.080.086.52%4,019
Apr 17, 20260.080.080.080.080.085.18%586
Apr 16, 20260.080.080.060.070.07-5.05%7,746
Apr 15, 20260.120.120.080.080.08-17.00%57,162
Apr 14, 20260.110.110.090.090.09-9.31%11,772
Apr 13, 20260.100.100.090.100.104.12%20,026
Apr 10, 20260.090.100.090.100.106.14%1,400
Apr 9, 20260.110.110.090.090.09-17.74%16,258
Apr 8, 20260.120.120.110.110.11-8.42%2,400
Apr 7, 20260.090.120.090.120.1227.93%18,013
Apr 6, 20260.090.090.090.090.090.97%3,685
Apr 2, 20260.090.090.090.090.094.38%6,600
Apr 1, 20260.090.090.090.090.09-2.63%17,657
Mar 31, 20260.090.090.090.090.092.58%100
Mar 30, 20260.090.090.090.090.090.45%108,277
Mar 27, 20260.090.100.090.090.09-39,415
Mar 26, 20260.090.090.090.090.09-5.34%8,148
Mar 25, 20260.090.090.090.090.09-0.11%26,639
Mar 24, 20260.090.090.090.090.09-1.99%1,547
Mar 23, 20260.090.100.090.100.107.89%900
Mar 20, 20260.090.100.090.090.09-7.31%43,810
Mar 19, 20260.100.100.090.100.10-0.62%42,502
Mar 18, 20260.090.100.090.100.101.58%1,958
Mar 17, 20260.090.090.090.090.091.50%930
Mar 16, 20260.100.100.090.090.09-1.58%1,675
Mar 13, 20260.100.100.090.090.094.63%11,164