HCW Biologics, Inc. HCWB
NASDAQ · United States · Health Technology
$1.68-0.01 (-0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.68 | -0.59% | $1.66 | $1.72 | $1.65 | 64.60K |
| 2026-10-01 | $1.69 | -1.17% | $1.75 | $1.75 | $1.67 | 55.10K |
| 2026-09-30 | $1.71 | -2.29% | $1.77 | $1.82 | $1.71 | 48.20K |
| 2026-09-29 | $1.75 | -3.85% | $1.81 | $1.85 | $1.75 | 51.40K |
| 2026-09-28 | $1.82 | -5.70% | $1.86 | $1.89 | $1.71 | 102.20K |
| 2026-09-25 | $1.93 | -3.02% | $1.88 | $2.00 | $1.81 | 416.90K |
| 2026-09-24 | $1.99 | +19.88% | $1.69 | $3.12 | $1.67 | 13.67M |
| 2026-09-23 | $1.66 | -8.29% | $1.81 | $1.83 | $1.61 | 161.20K |
| 2026-09-22 | $1.81 | -5.24% | $1.91 | $1.98 | $1.70 | 132.90K |
| 2026-09-21 | $1.91 | +2.14% | $1.95 | $2.02 | $1.87 | 59.10K |
| 2026-09-18 | $1.87 | -4.10% | $2.00 | $2.15 | $1.87 | 87.50K |
| 2026-09-17 | $1.95 | -2.99% | $2.05 | $2.07 | $1.94 | 66.70K |
| 2026-09-16 | $2.01 | -1.95% | $2.09 | $2.10 | $1.89 | 86.50K |
| 2026-09-15 | $2.05 | -6.82% | $2.17 | $2.19 | $2.05 | 55.30K |
| 2026-09-14 | $2.20 | -1.79% | $2.24 | $2.33 | $2.18 | 97.80K |
| 2026-09-11 | $2.24 | -7.82% | $2.43 | $2.44 | $2.16 | 93.90K |
| 2026-09-10 | $2.43 | -1.22% | $2.42 | $2.52 | $2.41 | 29.20K |
| 2026-09-09 | $2.46 | -1.99% | $2.44 | $2.53 | $2.34 | 102.10K |
| 2026-09-08 | $2.51 | -14.63% | $2.52 | $2.72 | $2.10 | 3.08M |
| 2026-09-04 | $2.94 | +2.44% | $2.81 | $2.97 | $2.80 | 35.60K |
| 2026-09-03 | $2.87 | -14.46% | $3.34 | $3.34 | $2.70 | 127.10K |
| 2026-09-02 | $3.36 | -2.75% | $3.54 | $3.81 | $3.32 | 207.90K |
| 2026-09-01 | $3.45 | -3.90% | $3.51 | $3.73 | $3.30 | 543.90K |
| 2026-08-31 | $3.59 | +4.66% | $3.60 | $3.60 | $3.21 | 58.60K |
| 2026-08-28 | $3.43 | +8.20% | $3.20 | $3.43 | $3.00 | 120.20K |
| 2026-08-27 | $3.17 | +17.41% | $2.70 | $3.28 | $2.60 | 332.40K |
| 2026-08-26 | $2.70 | +3.85% | $2.69 | $2.70 | $2.55 | 60.60K |
| 2026-08-25 | $2.60 | +12.55% | $2.31 | $2.89 | $2.28 | 278.80K |
| 2026-08-24 | $2.31 | +5.96% | $2.32 | $2.32 | $2.15 | 307.70K |
| 2026-08-21 | $2.18 | +2.83% | $2.16 | $2.23 | $2.05 | 55.50K |
| 2026-08-20 | $2.12 | -7.83% | $2.26 | $2.38 | $2.06 | 90.10K |
| 2026-08-19 | $2.30 | +7.98% | $2.14 | $2.40 | $2.13 | 111.90K |
| 2026-08-18 | $2.13 | -15.48% | $2.52 | $3.05 | $2.05 | 1.24M |
| 2026-08-17 | $2.52 | -5.97% | $2.68 | $2.90 | $2.47 | 59.90K |
| 2026-08-14 | $2.68 | -8.38% | $3.18 | $3.25 | $2.58 | 130.30K |
| 2026-08-13 | $2.92 | -7.00% | $3.08 | $3.27 | $2.85 | 52.40K |
| 2026-08-12 | $3.14 | -0.79% | $3.21 | $3.30 | $3.09 | 55.80K |
| 2026-08-11 | $3.17 | -3.06% | $3.30 | $3.43 | $3.13 | 25.80K |
| 2026-08-10 | $3.27 | -4.11% | $3.44 | $3.67 | $3.24 | 39.10K |
| 2026-08-07 | $3.41 | 0.00% | $3.41 | $3.57 | $3.30 | 51.60K |
| 2026-08-06 | $3.41 | -0.58% | $3.45 | $3.53 | $3.20 | 48.60K |
| 2026-08-05 | $3.43 | -4.72% | $3.69 | $3.69 | $3.07 | 47.90K |
| 2026-08-04 | $3.60 | +7.78% | $3.59 | $3.69 | $3.41 | 67.60K |
| 2026-08-03 | $3.34 | +4.37% | $3.30 | $4.24 | $3.25 | 287.80K |
| 2026-07-31 | $3.20 | +1.59% | $3.14 | $3.37 | $3.07 | 64.70K |
| 2026-07-30 | $3.15 | +22.09% | $2.55 | $3.32 | $2.52 | 94.30K |
| 2026-07-29 | $2.58 | -0.19% | $2.51 | $2.76 | $2.35 | 54.30K |
| 2026-07-28 | $2.59 | -2.45% | $2.64 | $2.82 | $2.56 | 40.70K |
| 2026-07-27 | $2.65 | +6.00% | $2.67 | $2.67 | $2.46 | 72.30K |
| 2026-07-24 | $2.50 | -13.19% | $2.81 | $2.88 | $2.41 | 56.70K |
| 2026-07-23 | $2.88 | -13.90% | $3.27 | $3.33 | $2.82 | 91.70K |
| 2026-07-22 | $3.35 | -1.04% | $3.35 | $3.59 | $3.13 | 89.70K |
| 2026-07-21 | $3.38 | -11.75% | $3.85 | $4.03 | $3.19 | 94.40K |
| 2026-07-20 | $3.83 | -4.25% | $4.02 | $4.11 | $3.78 | 80.40K |
| 2026-07-17 | $4.00 | -1.48% | $4.01 | $4.18 | $4.00 | 16.90K |
| 2026-07-16 | $4.06 | -5.58% | $4.30 | $4.45 | $4.04 | 97.50K |
| 2026-07-15 | $4.30 | -4.44% | $4.42 | $4.50 | $4.30 | 45.20K |
| 2026-07-14 | $4.50 | +1.81% | $4.44 | $4.52 | $4.31 | 25.80K |
| 2026-07-13 | $4.42 | -2.86% | $4.60 | $4.61 | $4.42 | 37.20K |
| 2026-07-10 | $4.55 | -2.05% | $4.64 | $4.78 | $4.45 | 30.60K |
| 2026-07-09 | $4.64 | +4.85% | $4.44 | $4.76 | $4.44 | 30.70K |
| 2026-07-08 | $4.43 | -0.89% | $4.47 | $4.53 | $4.31 | 20.20K |
| 2026-07-07 | $4.47 | -3.25% | $4.51 | $4.78 | $4.30 | 41.90K |
| 2026-07-06 | $4.62 | +7.44% | $4.42 | $4.97 | $4.42 | 59.40K |
| 2026-07-02 | $4.30 | -6.11% | $4.49 | $4.74 | $4.22 | 101.80K |
| 2026-07-01 | $4.58 | -8.22% | $4.86 | $4.98 | $4.35 | 74.00K |
| 2026-06-30 | $4.99 | -5.06% | $5.58 | $5.61 | $4.81 | 130.70K |
| 2026-06-29 | $5.26 | -14.95% | $6.24 | $6.44 | $5.16 | 79.18K |
| 2026-06-26 | $6.18 | -8.04% | $5.68 | $6.48 | $5.40 | 80.22K |
| 2026-06-25 | $6.72 | +0.90% | $6.54 | $7.08 | $6.54 | 38.27K |
| 2026-06-24 | $6.66 | +2.78% | $6.24 | $6.72 | $6.18 | 32.93K |
| 2026-06-23 | $6.48 | -6.90% | $6.60 | $6.90 | $6.48 | 48.92K |
| 2026-06-22 | $6.96 | +6.42% | $6.42 | $7.20 | $5.89 | 748.70K |
| 2026-06-18 | $6.54 | -0.91% | $6.54 | $6.78 | $6.24 | 156.58K |
| 2026-06-17 | $6.60 | -3.51% | $6.48 | $7.50 | $6.48 | 91.15K |
| 2026-06-16 | $6.84 | -6.56% | $6.66 | $7.32 | $6.21 | 718.55K |
| 2026-06-15 | $7.32 | -4.69% | $7.68 | $7.80 | $7.20 | 57.77K |
| 2026-06-12 | $7.68 | -3.03% | $7.86 | $8.00 | $7.32 | 88.47K |
| 2026-06-11 | $7.92 | +9.09% | $7.14 | $7.98 | $6.90 | 217.35K |
| 2026-06-10 | $7.26 | +2.54% | $7.08 | $8.40 | $6.90 | 150.87K |
| 2026-06-09 | $7.08 | -18.62% | $8.34 | $8.46 | $6.61 | 147.73K |
| 2026-06-08 | $8.70 | -11.04% | $9.30 | $9.48 | $8.28 | 109.00K |
| 2026-06-05 | $9.78 | 0.00% | $9.60 | $10.20 | $9.30 | 132.28K |
| 2026-06-04 | $9.78 | -2.98% | $9.66 | $10.44 | $9.60 | 133.62K |
| 2026-06-03 | $10.08 | -6.15% | $10.62 | $10.74 | $9.42 | 210.35K |
| 2026-06-02 | $10.74 | -13.53% | $12.36 | $12.36 | $10.61 | 288.43K |
| 2026-06-01 | $12.42 | +4.55% | $12.66 | $13.50 | $11.82 | 580.75K |
| 2026-05-29 | $11.88 | -5.26% | $12.87 | $13.02 | $11.88 | 423.48K |
| 2026-05-28 | $12.54 | +7.73% | $12.60 | $14.10 | $11.70 | 574.90K |
| 2026-05-27 | $11.64 | -25.95% | $15.84 | $16.02 | $11.16 | 569.78K |