Humacyte, Inc. - HUMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.46	1.43	1.43	1.47	1.38	2.53M
September 04, 2025	1.45	1.46	1.46	1.46	1.41	1.79M
September 03, 2025	1.5	1.46	1.46	1.51	1.42	2.8M
September 02, 2025	1.5	1.51	1.51	1.56	1.46	2.14M
August 29, 2025	1.61	1.55	1.55	1.62	1.5	2.44M
August 28, 2025	1.57	1.58	1.58	1.67	1.55	3.7M
August 27, 2025	1.5	1.53	1.53	1.58	1.48	4.24M
August 26, 2025	1.5	1.47	1.47	1.58	1.43	3.45M
August 25, 2025	1.56	1.5	1.5	1.58	1.5	2.5M
August 22, 2025	1.54	1.58	1.58	1.61	1.5	3.58M
August 21, 2025	1.58	1.54	1.54	1.6	1.47	4.91M
August 20, 2025	1.63	1.63	1.63	1.69	1.52	5.47M
August 19, 2025	1.76	1.6	1.6	1.8	1.57	8.25M
August 18, 2025	1.89	1.8	1.8	1.92	1.79	3.74M
August 15, 2025	1.9	1.88	1.88	2.02	1.87	5.34M
August 14, 2025	1.75	1.88	1.88	1.98	1.71	6.55M
August 13, 2025	1.8	1.78	1.78	1.84	1.65	6M
August 12, 2025	1.82	1.8	1.8	2.05	1.79	6.93M
August 11, 2025	2.04	1.75	1.75	2.04	1.6	25.64M
August 08, 2025	2.45	2.48	2.48	2.76	2.44	10.02M
August 07, 2025	2.25	2.47	2.47	2.51	2.23	4.62M
August 06, 2025	2.3	2.21	2.21	2.3	2.14	4.07M
August 05, 2025	2.29	2.31	2.31	2.39	2.23	3.71M
August 04, 2025	2.26	2.26	2.26	2.31	2.2	2.82M
August 01, 2025	2.2	2.28	2.28	2.31	2.19	5.81M
July 31, 2025	2.45	2.4	2.4	2.54	2.38	8.21M
July 30, 2025	2.37	2.43	2.43	2.46	2.32	2.96M
July 29, 2025	2.47	2.37	2.37	2.52	2.36	2.83M
July 28, 2025	2.58	2.47	2.47	2.65	2.45	3.52M
July 25, 2025	2.69	2.53	2.53	2.7	2.44	4.16M
July 24, 2025	2.7	2.67	2.67	2.72	2.52	4.07M
July 23, 2025	2.51	2.73	2.73	2.84	2.33	12.07M
July 22, 2025	2.3	2.3	2.3	2.4	2.28	2.64M
July 21, 2025	2.36	2.3	2.3	2.42	2.29	1.89M
July 18, 2025	2.44	2.33	2.33	2.48	2.33	1.56M
July 17, 2025	2.41	2.42	2.42	2.46	2.34	2.23M
July 16, 2025	2.33	2.39	2.39	2.43	2.31	2.62M
July 15, 2025	2.49	2.28	2.28	2.49	2.28	2.78M
July 14, 2025	2.32	2.47	2.47	2.57	2.3	2.5M
July 11, 2025	2.5	2.31	2.31	2.5	2.25	4.23M
July 10, 2025	2.51	2.51	2.51	2.58	2.45	2.65M
July 09, 2025	2.62	2.54	2.54	2.71	2.45	5.52M
July 08, 2025	2.4	2.57	2.57	2.8	2.35	14.53M
July 07, 2025	2.29	2.16	2.16	2.3	2.13	2.09M
July 03, 2025	2.33	2.28	2.28	2.35	2.24	1.35M
July 02, 2025	2.31	2.31	2.31	2.38	2.24	2.76M
July 01, 2025	2.11	2.28	2.28	2.4	2.08	4.56M
June 30, 2025	2.13	2.09	2.09	2.18	2.09	1.43M
June 27, 2025	2.23	2.12	2.12	2.26	2.09	7.26M
June 26, 2025	2.17	2.22	2.22	2.24	2.14	2.31M
June 25, 2025	2.23	2.19	2.19	2.25	2.13	1.93M
June 24, 2025	2.25	2.23	2.23	2.3	2.22	1.47M
June 23, 2025	2.26	2.21	2.21	2.29	2.08	2.86M
June 20, 2025	2.39	2.31	2.31	2.4	2.3	2.65M
June 18, 2025	2.3	2.36	2.36	2.42	2.26	2.04M
June 17, 2025	2.43	2.33	2.33	2.43	2.31	1.56M
June 16, 2025	2.43	2.41	2.41	2.46	2.37	1.53M
June 13, 2025	2.3	2.37	2.37	2.46	2.29	2.71M
June 12, 2025	2.5	2.41	2.41	2.51	2.39	3.19M
June 11, 2025	2.71	2.54	2.54	2.71	2.52	3.16M

Humacyte, Inc. (HUMA) NASDAQ