Humacyte, Inc. (HUMA) NASDAQ
1.32
+0.035(+2.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.32
+0.035(+2.73%)
Currency In USD
If you invested $1000 in Humacyte, Inc. (HUMA) since IPO date, it would be worth $135.99 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $131.9, while $1000 invested 1 year ago would be worth $474.73. This corresponds to total returns of -86.4%, -86.81%, -52.53%, respectively, with annualized returns of -30.46%, -33.34%, -52.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2026 | 1.15 | 1.28 | 1.28 | 1.3 | 1.11 | 11.24M |
| May 27, 2026 | 1.11 | 1.15 | 1.15 | 1.21 | 1.1 | 5.83M |
| May 26, 2026 | 1.02 | 1.11 | 1.11 | 1.12 | 1.02 | 7.09M |
| May 22, 2026 | 1.01 | 1.05 | 1.05 | 1.06 | 0.99 | 3.73M |
| May 21, 2026 | 0.93 | 1.02 | 1.02 | 1.04 | 0.89 | 6.73M |
| May 20, 2026 | 0.84 | 0.92 | 0.92 | 0.93 | 0.83 | 4.25M |
| May 19, 2026 | 0.9 | 0.83 | 0.83 | 0.9 | 0.82 | 4.16M |
| May 18, 2026 | 0.95 | 0.9 | 0.9 | 0.98 | 0.86 | 6.54M |
| May 15, 2026 | 1.05 | 0.93 | 0.93 | 1.05 | 0.89 | 7.48M |
| May 14, 2026 | 1.15 | 1 | 1 | 1.22 | 1 | 10.08M |
| May 13, 2026 | 0.89 | 1.13 | 1.13 | 1.18 | 0.86 | 25.97M |
| May 12, 2026 | 0.97 | 0.91 | 0.91 | 0.98 | 0.91 | 4.65M |
| May 11, 2026 | 1.04 | 1 | 1 | 1.05 | 1 | 8.02M |
| May 08, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.01 | 5.55M |
| May 07, 2026 | 1.02 | 1.08 | 1.08 | 1.09 | 0.95 | 9.35M |
| May 06, 2026 | 0.91 | 0.98 | 0.98 | 0.99 | 0.88 | 5.93M |
| May 05, 2026 | 0.96 | 0.9 | 0.9 | 0.96 | 0.87 | 3.97M |
| May 04, 2026 | 0.87 | 0.92 | 0.92 | 0.94 | 0.87 | 4.38M |
| May 01, 2026 | 0.83 | 0.86 | 0.86 | 0.86 | 0.81 | 2M |
| April 30, 2026 | 0.82 | 0.84 | 0.84 | 0.85 | 0.8 | 2.89M |
| April 29, 2026 | 0.82 | 0.82 | 0.82 | 0.84 | 0.8 | 3.46M |
| April 28, 2026 | 0.83 | 0.85 | 0.85 | 0.85 | 0.76 | 5.22M |
| April 27, 2026 | 0.71 | 0.81 | 0.81 | 0.83 | 0.7 | 7.94M |
| April 24, 2026 | 0.71 | 0.7 | 0.7 | 0.72 | 0.69 | 2.21M |
| April 23, 2026 | 0.71 | 0.71 | 0.71 | 0.76 | 0.68 | 4.48M |
| April 22, 2026 | 0.68 | 0.7 | 0.7 | 0.72 | 0.67 | 4.61M |
| April 21, 2026 | 0.69 | 0.66 | 0.66 | 0.71 | 0.65 | 4.12M |
| April 20, 2026 | 0.7 | 0.69 | 0.69 | 0.72 | 0.68 | 3.91M |
| April 17, 2026 | 0.72 | 0.71 | 0.71 | 0.75 | 0.7 | 5.04M |
| April 16, 2026 | 0.75 | 0.68 | 0.68 | 0.76 | 0.68 | 5.27M |
| April 15, 2026 | 0.71 | 0.74 | 0.74 | 0.74 | 0.7 | 4.39M |
| April 14, 2026 | 0.67 | 0.69 | 0.69 | 0.73 | 0.67 | 4.09M |
| April 13, 2026 | 0.64 | 0.67 | 0.67 | 0.7 | 0.64 | 4.65M |
| April 10, 2026 | 0.61 | 0.65 | 0.65 | 0.67 | 0.6 | 4.64M |
| April 09, 2026 | 0.65 | 0.61 | 0.61 | 0.67 | 0.61 | 4.59M |
| April 08, 2026 | 0.65 | 0.65 | 0.65 | 0.67 | 0.62 | 4.64M |
| April 07, 2026 | 0.63 | 0.61 | 0.61 | 0.64 | 0.6 | 4.83M |
| April 06, 2026 | 0.66 | 0.65 | 0.65 | 0.71 | 0.65 | 5.2M |
| April 02, 2026 | 0.58 | 0.64 | 0.64 | 0.66 | 0.57 | 4.71M |
| April 01, 2026 | 0.63 | 0.59 | 0.59 | 0.63 | 0.57 | 6.1M |
| March 31, 2026 | 0.59 | 0.61 | 0.61 | 0.63 | 0.56 | 7.06M |
| March 30, 2026 | 0.7 | 0.57 | 0.57 | 0.7 | 0.55 | 15.53M |
| 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 |