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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 06, 2025	0.56	0.6	0.6	0.6	0.56	9,039
June 05, 2025	0.55	0.55	0.55	0.55	0.53	7,739
June 04, 2025	0.55	0.55	0.55	0.55	0.5	7,764
June 03, 2025	0.54	0.53	0.53	0.55	0.5	12,620
June 02, 2025	0.54	0.54	0.54	0.54	0.51	1,318
May 30, 2025	0.54	0.54	0.54	0.54	0.46	6,677
May 29, 2025	0.54	0.54	0.54	0.54	0.5	11,193
May 28, 2025	0.5	0.51	0.51	0.54	0.4	51,151
May 27, 2025	0.55	0.56	0.56	0.59	0.52	68,495
May 23, 2025	0.53	0.55	0.55	0.55	0.5	24,490
May 22, 2025	0.51	0.52	0.52	0.57	0.4	79,070
May 21, 2025	0.47	0.48	0.48	0.52	0.43	39,272
May 20, 2025	0.5	0.52	0.52	0.53	0.48	28,927
May 19, 2025	0.5	0.45	0.45	0.5	0.45	30,675
May 16, 2025	0.5	0.55	0.55	0.57	0.47	31,207
May 15, 2025	0.5	0.49	0.5	0.5	0.45	25,660
May 14, 2025	0.49	0.55	0.55	0.65	0.45	92,192
May 13, 2025	0.32	0.43	0.43	0.46	0.3	28,050
May 12, 2025	0.3	0.32	0.32	0.32	0.25	15,589
May 09, 2025	0.3	0.3	0.3	0.3	0.3	205
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

Humacyte, Inc. (HUMAW) NASDAQ