HCW Biologics Inc. - HCWB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.52	0.54	0.54	0.57	0.42	9.68M
February 03, 2025	0.98	0.64	0.64	1.03	0.54	344.65M
January 31, 2025	0.26	0.28	0.28	0.29	0.26	98,665
January 30, 2025	0.25	0.27	0.27	0.28	0.25	144,924
January 29, 2025	0.32	0.26	0.26	0.33	0.21	1.52M
January 28, 2025	0.32	0.32	0.32	0.34	0.31	828,300
January 27, 2025	0.32	0.33	0.33	0.35	0.32	101,761
January 24, 2025	0.34	0.34	0.34	0.36	0.33	60,511
January 23, 2025	0.35	0.35	0.35	0.35	0.33	99,220
January 22, 2025	0.34	0.34	0.34	0.36	0.33	95,806
January 21, 2025	0.36	0.35	0.35	0.39	0.33	115,716
January 17, 2025	0.35	0.37	0.37	0.38	0.33	97,610
January 16, 2025	0.34	0.36	0.36	0.37	0.33	228,362
January 15, 2025	0.34	0.35	0.35	0.38	0.33	67,882
January 14, 2025	0.36	0.34	0.34	0.37	0.33	91,427
January 13, 2025	0.38	0.36	0.36	0.39	0.35	137,947
January 10, 2025	0.38	0.37	0.37	0.39	0.35	129,188
January 08, 2025	0.41	0.4	0.4	0.42	0.38	165,960
January 07, 2025	0.41	0.4	0.4	0.44	0.39	171,792
January 06, 2025	0.41	0.41	0.41	0.45	0.4	240,741
January 03, 2025	0.45	0.44	0.44	0.48	0.42	279,400
January 02, 2025	0.45	0.45	0.45	0.48	0.44	165,716
December 31, 2024	0.42	0.45	0.45	0.47	0.4	481,401
December 30, 2024	0.42	0.43	0.43	0.48	0.42	443,814
December 27, 2024	0.41	0.42	0.42	0.44	0.38	353,842
December 26, 2024	0.39	0.42	0.42	0.44	0.39	287,223
December 24, 2024	0.4	0.4	0.4	0.42	0.38	119,500
December 23, 2024	0.4	0.4	0.4	0.42	0.39	383,168
December 20, 2024	0.4	0.45	0.45	0.45	0.39	364,181
December 19, 2024	0.42	0.41	0.41	0.43	0.36	422,757
December 18, 2024	0.33	0.41	0.41	0.42	0.32	702,429
December 17, 2024	0.39	0.33	0.33	0.39	0.33	478,183
December 16, 2024	0.34	0.36	0.36	0.36	0.34	297,434
December 13, 2024	0.37	0.36	0.36	0.39	0.35	194,363
December 12, 2024	0.39	0.39	0.39	0.4	0.36	679,443
December 11, 2024	0.39	0.39	0.39	0.4	0.38	216,821
December 10, 2024	0.43	0.4	0.4	0.43	0.36	326,125
December 09, 2024	0.36	0.4	0.4	0.41	0.36	367,380
December 06, 2024	0.44	0.4	0.4	0.44	0.4	296,517
December 05, 2024	0.43	0.42	0.42	0.43	0.4	403,526
December 04, 2024	0.44	0.44	0.44	0.46	0.41	434,361
December 03, 2024	0.46	0.46	0.46	0.51	0.43	882,835
December 02, 2024	0.51	0.51	0.51	0.55	0.48	783,308
November 29, 2024	0.45	0.5	0.5	0.5	0.45	68,177
November 27, 2024	0.53	0.5	0.5	0.56	0.49	867,278
November 26, 2024	0.6	0.56	0.56	0.63	0.54	1.26M
November 25, 2024	0.69	0.61	0.61	0.74	0.57	1.4M
November 22, 2024	0.7	0.78	0.78	0.79	0.63	1.76M
November 21, 2024	0.86	0.71	0.71	0.87	0.7	3.84M
November 20, 2024	0.93	0.95	0.95	1.11	0.81	7.23M
November 19, 2024	1.41	1.1	1.1	1.56	1.05	49.79M
November 18, 2024	0.91	2.27	2.27	2.27	0.85	390.97M
November 15, 2024	0.28	0.29	0.29	0.31	0.28	25,834
November 14, 2024	0.3	0.31	0.31	0.31	0.28	93,802
November 13, 2024	0.31	0.31	0.31	0.31	0.3	43,600
November 12, 2024	0.35	0.32	0.32	0.35	0.3	1.24M
November 11, 2024	0.37	0.36	0.36	0.38	0.35	20,436
November 08, 2024	0.42	0.37	0.37	0.43	0.37	53,400
November 07, 2024	0.44	0.42	0.42	0.44	0.42	10,416
November 06, 2024	0.42	0.43	0.43	0.5	0.42	100,143

HCW Biologics Inc. (HCWB) NASDAQ