Humacyte, Inc. (HUMA) NASDAQ

1.32

+0.035(+2.73%)

Updated at May 29 01:13PM

Currency In USD

HUMA Historical Return

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.

HUMA Historical Data

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