Humacyte, Inc. (HUMA) NASDAQ
0.68
-0.1028(-13.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.68
-0.1028(-13.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 0.74 | 0.68 | 0.68 | 0.77 | 0.67 | 14.52M |
| March 26, 2026 | 0.83 | 0.78 | 0.78 | 0.9 | 0.78 | 6.89M |
| March 25, 2026 | 0.83 | 0.82 | 0.82 | 0.86 | 0.79 | 7.45M |
| March 24, 2026 | 0.85 | 0.79 | 0.79 | 0.86 | 0.77 | 7.74M |
| March 23, 2026 | 0.83 | 0.85 | 0.85 | 0.88 | 0.79 | 13.37M |
| March 20, 2026 | 0.9 | 0.78 | 0.78 | 0.91 | 0.7 | 31.5M |
| March 19, 2026 | 0.97 | 0.85 | 0.85 | 0.98 | 0.81 | 52.13M |
| March 18, 2026 | 1.16 | 1.06 | 1.06 | 1.17 | 1.06 | 4.19M |
| March 17, 2026 | 1.12 | 1.16 | 1.16 | 1.17 | 1.12 | 2.71M |
| March 16, 2026 | 1.17 | 1.12 | 1.12 | 1.21 | 1.09 | 4.23M |
| March 13, 2026 | 1.15 | 1.16 | 1.16 | 1.22 | 1.14 | 2.27M |
| March 12, 2026 | 1.19 | 1.14 | 1.14 | 1.21 | 1.13 | 2.94M |
| March 11, 2026 | 1.25 | 1.19 | 1.19 | 1.26 | 1.18 | 3.35M |
| March 10, 2026 | 1.22 | 1.24 | 1.24 | 1.31 | 1.22 | 6.17M |
| March 09, 2026 | 1.12 | 1.2 | 1.2 | 1.23 | 1.1 | 6.59M |
| March 06, 2026 | 1.09 | 1.11 | 1.11 | 1.15 | 1.08 | 3.36M |
| March 05, 2026 | 1.16 | 1.09 | 1.09 | 1.16 | 1.08 | 4.61M |
| March 04, 2026 | 1.11 | 1.15 | 1.15 | 1.22 | 1.08 | 5.08M |
| March 03, 2026 | 1.1 | 1.07 | 1.07 | 1.12 | 1.06 | 2.58M |
| March 02, 2026 | 1.09 | 1.12 | 1.12 | 1.13 | 1.07 | 2.24M |
| February 27, 2026 | 1.2 | 1.12 | 1.12 | 1.21 | 1.1 | 4.25M |
| February 26, 2026 | 1.17 | 1.23 | 1.23 | 1.26 | 1.16 | 6.07M |
| February 25, 2026 | 1.11 | 1.16 | 1.16 | 1.21 | 1.11 | 4.74M |
| February 24, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.04 | 5.15M |
| February 23, 2026 | 1.12 | 1.14 | 1.14 | 1.17 | 1.09 | 3.51M |
| February 20, 2026 | 1.12 | 1.13 | 0 | 1.15 | 1.1 | 3.09M |
| February 19, 2026 | 1.09 | 1.15 | 0 | 1.16 | 1.07 | 4.09M |
| February 18, 2026 | 1.13 | 1.08 | 0 | 1.14 | 1.06 | 4.72M |
| February 17, 2026 | 1.03 | 1.14 | 0 | 1.16 | 1.03 | 7.22M |
| February 13, 2026 | 1.01 | 1.01 | 0 | 1.04 | 0.98 | 3.48M |
| February 12, 2026 | 1.01 | 1.01 | 0 | 1.04 | 0.98 | 6.88M |
| February 11, 2026 | 1.07 | 1.01 | 0 | 1.08 | 0.96 | 8.95M |
| February 10, 2026 | 1.25 | 1.05 | 0 | 1.29 | 1.04 | 13.24M |
| February 09, 2026 | 1.02 | 1.22 | 0 | 1.29 | 1 | 26.87M |
| February 06, 2026 | 0.93 | 0.94 | 0 | 0.96 | 0.9 | 2.44M |
| February 05, 2026 | 0.96 | 0.89 | 0 | 0.96 | 0.88 | 4.08M |
| February 04, 2026 | 0.99 | 0.96 | 0 | 1 | 0.93 | 3.41M |
| February 03, 2026 | 1.01 | 1 | 0 | 1.03 | 0.97 | 2.94M |
| February 02, 2026 | 1 | 1.02 | 0 | 1.02 | 0.95 | 3.1M |
| January 30, 2026 | 1.02 | 1 | 0 | 1.06 | 0.98 | 3.07M |
| January 29, 2026 | 1.01 | 1.03 | 0 | 1.05 | 0.98 | 2.69M |
| January 28, 2026 | 1.04 | 1 | 0 | 1.05 | 0.98 | 3.17M |
| January 27, 2026 | 1.03 | 1.03 | 0 | 1.03 | 0.97 | 3.83M |
| January 26, 2026 | 1.05 | 1.02 | 0 | 1.06 | 1 | 4.03M |
| January 23, 2026 | 1.12 | 1.05 | 0 | 1.13 | 1.04 | 4.97M |
| January 22, 2026 | 1.02 | 1.12 | 0 | 1.15 | 1.01 | 9.12M |
| January 21, 2026 | 1.03 | 0.98 | 0 | 1.05 | 0.96 | 8.94M |
| January 20, 2026 | 1.1 | 1.02 | 0 | 1.1 | 1.02 | 4.87M |
| January 16, 2026 | 1.13 | 1.11 | 0 | 1.16 | 1.08 | 3.85M |
| January 15, 2026 | 1.15 | 1.1 | 0 | 1.15 | 1.08 | 3.72M |
| January 14, 2026 | 1.11 | 1.14 | 0 | 1.15 | 1.08 | 3.52M |
| January 13, 2026 | 1.13 | 1.11 | 0 | 1.15 | 1.08 | 4.61M |
| January 12, 2026 | 1.17 | 1.13 | 0 | 1.18 | 1.11 | 5.48M |
| January 09, 2026 | 1.19 | 1.17 | 0 | 1.23 | 1.16 | 2.75M |
| January 08, 2026 | 1.2 | 1.17 | 0 | 1.23 | 1.15 | 4.71M |
| January 07, 2026 | 1.09 | 1.2 | 0 | 1.25 | 1.09 | 9.94M |
| January 06, 2026 | 1.08 | 1.08 | 0 | 1.12 | 1.05 | 4.5M |
| January 05, 2026 | 1.01 | 1.06 | 0 | 1.08 | 1.01 | 5.78M |
| January 02, 2026 | 0.98 | 0.98 | 0 | 1.04 | 0.95 | 4.3M |
| December 31, 2025 | 1.01 | 0.96 | 0 | 1.01 | 0.91 | 10.29M |