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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.34	0.27	0.28	0.38	0.24	12,112
May 07, 2025	0.32	0.34	0.34	0.35	0.29	10,120
May 06, 2025	0.28	0.32	0.32	0.32	0.24	3,539
May 05, 2025	0.35	0.31	0.31	0.35	0.31	1,232
May 02, 2025	0.35	0.31	0.31	0.39	0.31	1,449
May 01, 2025	0.34	0.34	0.34	0.34	0.34	7,251
April 30, 2025	0.34	0.34	0.34	0.34	0.29	987
April 29, 2025	0.34	0.34	0.34	0.35	0.3	5,051
April 28, 2025	0.36	0.35	0.35	0.36	0.32	732
April 25, 2025	0.33	0.3	0.3	0.4	0.28	64,709
April 24, 2025	0.38	0.41	0.41	0.41	0.33	3,156
April 23, 2025	0.32	0.34	0.34	0.4	0.32	22,582
April 22, 2025	0.35	0.35	0.35	0.35	0.3	3,375
April 21, 2025	0.4	0.31	0.31	0.43	0.3	24,520
April 17, 2025	0.33	0.4	0.4	0.41	0.32	39,570
April 16, 2025	0.35	0.33	0.33	0.35	0.32	2,728
April 15, 2025	0.4	0.39	0.39	0.4	0.39	2,528
April 14, 2025	0.39	0.37	0.37	0.39	0.35	3,652
April 11, 2025	0.45	0.42	0.42	0.45	0.42	1,043
April 10, 2025	0.39	0.42	0.42	0.44	0.38	29,762
April 09, 2025	0.23	0.4	0.4	0.43	0.21	125,567
April 08, 2025	0.3	0.24	0.24	0.3	0.17	39,821
April 07, 2025	0.24	0.3	0.3	0.35	0.21	28,570
April 04, 2025	0.32	0.28	0.28	0.35	0.22	27,429
April 03, 2025	0.32	0.32	0.32	0.32	0.27	30,604
April 02, 2025	0.35	0.37	0.37	0.38	0.32	96,446
April 01, 2025	0.44	0.38	0.38	0.44	0.31	19,624
March 31, 2025	0.47	0.37	0.37	0.47	0.36	63,810
March 28, 2025	0.53	0.49	0.49	0.53	0.41	10,769
March 27, 2025	0.55	0.51	0.51	0.55	0.43	43,799
March 26, 2025	0.65	0.47	0.47	0.65	0.4	106,111
March 25, 2025	0.75	0.86	0.86	0.9	0.69	69,437
March 24, 2025	0.61	0.9	0.9	0.99	0.51	13,284
March 21, 2025	0.87	0.91	0.91	0.92	0.81	3,764
March 20, 2025	0.97	0.9	0.9	0.97	0.88	11,180
March 19, 2025	0.92	0.98	0.98	1	0.91	11,603
March 18, 2025	0.88	0.99	0.99	1.02	0.88	6,537
March 17, 2025	0.82	0.95	0.95	1.01	0.82	2,258
March 14, 2025	0.77	0.89	0.89	0.9	0.77	13,050
March 13, 2025	0.69	0.88	0.88	0.92	0.69	4,163
March 12, 2025	0.84	0.91	0.91	0.91	0.81	7,313
March 11, 2025	0.85	0.92	0.92	0.99	0.85	1,334
March 10, 2025	0.87	0.95	0.95	0.96	0.79	9,321
March 07, 2025	1.01	1.01	1.01	1.01	1.01	618
March 06, 2025	0.91	0.94	0.94	1.19	0.9	12,518
March 05, 2025	1.11	0.92	0.92	1.11	0.91	3,610
March 04, 2025	1.04	0.97	0.97	1.13	0.89	10,714
March 03, 2025	1.03	0.92	0.92	1.03	0.89	11,396
February 28, 2025	1.14	1.05	1.05	1.15	1.05	6,800
February 27, 2025	1.1	1.12	1.12	1.23	1.1	18,745
February 26, 2025	0.84	1.1	1.1	1.2	0.83	14,920
February 25, 2025	0.93	0.95	0.95	0.95	0.76	15,079
February 24, 2025	1.08	1	1	1.08	0.92	16,408
February 21, 2025	1.15	1.09	1.09	1.16	1	44,829
February 20, 2025	1.2	1.13	1.13	1.3	1.09	10,747
February 19, 2025	1.18	1.2	1.2	1.25	1.1	23,587
February 18, 2025	1.27	1.18	1.18	1.32	1.08	13,248
February 14, 2025	1.18	1.3	1.3	1.34	1.18	2,894
February 13, 2025	1.2	1.22	1.22	1.25	1.14	20,670
February 12, 2025	1.26	1.27	1.27	1.28	1.24	9,591

Humacyte, Inc. (HUMAW) NASDAQ