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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.19	0.21	0.21	0.22	0.16	9,661
September 04, 2025	0.22	0.22	0.22	0.22	0.21	4,145
September 02, 2025	0.2	0.21	0.21	0.21	0.19	2,175
August 29, 2025	0.21	0.21	0.21	0.22	0.2	20,839
August 28, 2025	0.21	0.2	0.2	0.21	0.19	10,971
August 27, 2025	0.2	0.21	0.21	0.21	0.18	11,003
August 26, 2025	0.18	0.18	0.18	0.2	0.16	6,366
August 25, 2025	0.17	0.19	0.19	0.2	0.16	3,333
August 22, 2025	0.16	0.19	0.19	0.22	0.16	14,458
August 21, 2025	0.27	0.16	0.16	0.27	0.16	41,479
August 20, 2025	0.23	0.23	0.23	0.26	0.19	32,499
August 19, 2025	0.27	0.23	0.23	0.27	0.2	10,618
August 18, 2025	0.26	0.3	0.3	0.3	0.25	7,667
August 15, 2025	0.28	0.28	0.28	0.3	0.25	10,705
August 14, 2025	0.21	0.3	0.3	0.3	0.19	44,801
August 13, 2025	0.26	0.23	0.23	0.27	0.19	43,500
August 12, 2025	0.25	0.26	0.26	0.28	0.22	46,360
August 11, 2025	0.41	0.24	0.24	0.41	0.21	90,393
August 08, 2025	0.4	0.5	0.5	0.5	0.39	8,506
August 07, 2025	0.46	0.5	0.5	0.5	0.42	7,874
August 06, 2025	0.5	0.45	0.45	0.5	0.4	3,540
August 05, 2025	0.46	0.46	0.46	0.46	0.44	2,103
August 04, 2025	0.49	0.49	0.49	0.51	0.49	3,665
August 01, 2025	0.49	0.49	0.49	0.49	0.49	9,193
July 31, 2025	0.5	0.52	0.52	0.52	0.49	3,670
July 30, 2025	0.48	0.49	0.49	0.52	0.48	1,387
July 29, 2025	0.48	0.53	0.53	0.56	0.44	7,132
July 28, 2025	0.58	0.52	0.52	0.58	0.5	8,353
July 25, 2025	0.57	0.57	0.57	0.57	0.53	3,066
July 24, 2025	0.55	0.55	0.55	0.59	0.49	5,496
July 23, 2025	0.51	0.59	0.59	0.59	0.5	35,190
July 21, 2025	0.48	0.51	0.51	0.51	0.48	486
July 18, 2025	0.48	0.51	0.51	0.54	0.48	1,518
July 17, 2025	0.56	0.47	0.47	0.56	0.47	1,516
July 16, 2025	0.5	0.5	0.5	0.5	0.5	420
July 15, 2025	0.48	0.5	0.5	0.6	0.47	5,388
July 14, 2025	0.5	0.56	0.56	0.56	0.45	29,587
July 11, 2025	0.55	0.5	0.5	0.55	0.48	100
July 10, 2025	0.4	0.51	0.51	0.52	0.4	1,160
July 09, 2025	0.55	0.5	0.5	0.55	0.42	14,418
July 08, 2025	0.47	0.5	0.5	0.53	0.41	26,001
July 07, 2025	0.43	0.43	0.43	0.43	0.37	2,128
July 03, 2025	0.45	0.4	0.4	0.45	0.4	1,673
July 02, 2025	0.42	0.44	0.44	0.5	0.39	12,454
July 01, 2025	0.35	0.42	0.42	0.42	0.35	11,083
June 30, 2025	0.34	0.4	0.4	0.4	0.34	623
June 27, 2025	0.36	0.41	0.41	0.41	0.36	1,502
June 26, 2025	0.4	0.42	0.42	0.44	0.3	34,711
June 25, 2025	0.42	0.43	0.43	0.44	0.42	2,409
June 24, 2025	0.48	0.42	0.42	0.48	0.42	29,283
June 23, 2025	0.49	0.48	0.48	0.49	0.48	11
June 20, 2025	0.5	0.49	0.49	0.52	0.48	11,176
June 18, 2025	0.52	0.51	0.51	0.52	0.51	4,675
June 17, 2025	0.51	0.57	0.57	0.57	0.45	16,455
June 16, 2025	0.56	0.57	0.57	0.58	0.5	2,516
June 13, 2025	0.58	0.56	0.56	0.58	0.43	8,298
June 12, 2025	0.59	0.59	0.59	0.6	0.55	33,486
June 11, 2025	0.58	0.6	0.6	0.6	0.58	3,375
June 10, 2025	0.55	0.6	0.6	0.6	0.55	9,979
June 09, 2025	0.6	0.59	0.59	0.6	0.58	35,910

Humacyte, Inc. (HUMAW) NASDAQ