Humacyte, Inc. HUMA
NASDAQ · United States · Health Technology
$0.5215+0.02 (+3.70%)
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 | $0.52 | +3.78% | $0.51 | $0.53 | $0.50 | 5.37M |
| 2026-10-01 | $0.50 | -2.90% | $0.52 | $0.53 | $0.50 | 3.00M |
| 2026-09-30 | $0.52 | -2.81% | $0.54 | $0.55 | $0.51 | 5.74M |
| 2026-09-29 | $0.53 | -2.56% | $0.55 | $0.55 | $0.53 | 3.61M |
| 2026-09-28 | $0.55 | -1.80% | $0.55 | $0.57 | $0.53 | 4.96M |
| 2026-09-25 | $0.56 | -2.11% | $0.56 | $0.57 | $0.55 | 2.62M |
| 2026-09-24 | $0.57 | +0.53% | $0.56 | $0.57 | $0.54 | 2.83M |
| 2026-09-23 | $0.57 | -2.92% | $0.59 | $0.59 | $0.56 | 3.43M |
| 2026-09-22 | $0.58 | -1.19% | $0.59 | $0.61 | $0.58 | 3.47M |
| 2026-09-21 | $0.59 | +0.68% | $0.60 | $0.61 | $0.57 | 3.41M |
| 2026-09-18 | $0.59 | +1.91% | $0.57 | $0.61 | $0.57 | 6.99M |
| 2026-09-17 | $0.57 | +0.88% | $0.60 | $0.60 | $0.56 | 2.90M |
| 2026-09-16 | $0.57 | +3.26% | $0.56 | $0.60 | $0.55 | 4.96M |
| 2026-09-15 | $0.55 | -1.60% | $0.56 | $0.57 | $0.54 | 3.21M |
| 2026-09-14 | $0.56 | -1.23% | $0.55 | $0.57 | $0.55 | 3.16M |
| 2026-09-11 | $0.57 | +0.18% | $0.58 | $0.59 | $0.56 | 2.26M |
| 2026-09-10 | $0.57 | -2.07% | $0.58 | $0.58 | $0.56 | 2.66M |
| 2026-09-09 | $0.58 | -2.69% | $0.59 | $0.60 | $0.57 | 2.92M |
| 2026-09-08 | $0.60 | -1.65% | $0.61 | $0.61 | $0.58 | 2.40M |
| 2026-09-04 | $0.61 | +1.51% | $0.59 | $0.61 | $0.58 | 2.96M |
| 2026-09-03 | $0.60 | -0.17% | $0.61 | $0.61 | $0.58 | 3.02M |
| 2026-09-02 | $0.60 | +4.74% | $0.57 | $0.61 | $0.57 | 5.18M |
| 2026-09-01 | $0.57 | -5.16% | $0.60 | $0.60 | $0.57 | 16.54M |
| 2026-08-31 | $0.60 | -7.54% | $0.65 | $0.65 | $0.58 | 13.54M |
| 2026-08-28 | $0.65 | -6.20% | $0.69 | $0.69 | $0.64 | 4.92M |
| 2026-08-27 | $0.69 | +1.61% | $0.70 | $0.71 | $0.69 | 2.96M |
| 2026-08-26 | $0.68 | -2.71% | $0.71 | $0.71 | $0.67 | 5.68M |
| 2026-08-25 | $0.70 | +5.89% | $0.66 | $0.73 | $0.66 | 5.91M |
| 2026-08-24 | $0.66 | +3.12% | $0.68 | $0.69 | $0.64 | 3.76M |
| 2026-08-21 | $0.64 | -5.73% | $0.67 | $0.70 | $0.63 | 9.36M |
| 2026-08-20 | $0.68 | -7.35% | $0.71 | $0.71 | $0.66 | 6.65M |
| 2026-08-19 | $0.74 | +26.29% | $0.60 | $0.75 | $0.60 | 21.66M |
| 2026-08-18 | $0.58 | +3.74% | $0.56 | $0.59 | $0.54 | 9.26M |
| 2026-08-17 | $0.56 | -7.27% | $0.61 | $0.61 | $0.54 | 13.74M |
| 2026-08-14 | $0.61 | +10.00% | $0.57 | $0.62 | $0.53 | 33.06M |
| 2026-08-13 | $0.55 | -17.29% | $0.64 | $0.68 | $0.55 | 32.78M |
| 2026-08-12 | $0.67 | -6.34% | $0.64 | $0.67 | $0.62 | 11.17M |
| 2026-08-11 | $0.71 | -4.70% | $0.74 | $0.75 | $0.71 | 3.59M |
| 2026-08-10 | $0.75 | +3.76% | $0.72 | $0.75 | $0.70 | 2.85M |
| 2026-08-07 | $0.72 | +1.13% | $0.71 | $0.74 | $0.70 | 2.28M |
| 2026-08-06 | $0.71 | -2.61% | $0.70 | $0.73 | $0.68 | 1.96M |
| 2026-08-05 | $0.73 | +2.39% | $0.73 | $0.73 | $0.70 | 2.06M |
| 2026-08-04 | $0.71 | +3.34% | $0.68 | $0.73 | $0.68 | 2.91M |
| 2026-08-03 | $0.69 | +5.51% | $0.66 | $0.71 | $0.65 | 3.27M |
| 2026-07-31 | $0.65 | -2.83% | $0.69 | $0.69 | $0.64 | 1.75M |
| 2026-07-30 | $0.67 | +7.52% | $0.65 | $0.69 | $0.63 | 4.09M |
| 2026-07-29 | $0.63 | -0.95% | $0.63 | $0.65 | $0.62 | 3.85M |
| 2026-07-28 | $0.63 | -6.38% | $0.67 | $0.68 | $0.63 | 2.24M |
| 2026-07-27 | $0.67 | +7.84% | $0.64 | $0.68 | $0.63 | 3.83M |
| 2026-07-24 | $0.63 | -2.19% | $0.64 | $0.65 | $0.62 | 2.57M |
| 2026-07-23 | $0.64 | -0.93% | $0.64 | $0.67 | $0.62 | 5.14M |
| 2026-07-22 | $0.64 | -3.87% | $0.67 | $0.68 | $0.64 | 7.78M |
| 2026-07-21 | $0.67 | +2.29% | $0.64 | $0.71 | $0.64 | 8.65M |
| 2026-07-20 | $0.66 | -1.35% | $0.68 | $0.68 | $0.63 | 3.02M |
| 2026-07-17 | $0.67 | +0.76% | $0.65 | $0.67 | $0.64 | 4.01M |
| 2026-07-16 | $0.66 | -3.23% | $0.69 | $0.69 | $0.63 | 8.43M |
| 2026-07-15 | $0.68 | -3.54% | $0.71 | $0.73 | $0.68 | 3.98M |
| 2026-07-14 | $0.71 | +2.32% | $0.68 | $0.72 | $0.67 | 7.74M |
| 2026-07-13 | $0.69 | -0.43% | $0.69 | $0.71 | $0.68 | 7.65M |
| 2026-07-10 | $0.69 | -0.86% | $0.70 | $0.74 | $0.67 | 13.06M |
| 2026-07-09 | $0.70 | -4.50% | $0.74 | $0.75 | $0.70 | 10.11M |
| 2026-07-08 | $0.73 | -4.93% | $0.75 | $0.77 | $0.71 | 7.02M |
| 2026-07-07 | $0.77 | 0.00% | $0.76 | $0.80 | $0.73 | 7.83M |
| 2026-07-06 | $0.77 | +8.59% | $0.73 | $0.78 | $0.72 | 9.49M |
| 2026-07-02 | $0.71 | +5.50% | $0.70 | $0.74 | $0.69 | 12.85M |
| 2026-07-01 | $0.67 | -13.72% | $0.78 | $0.82 | $0.67 | 18.08M |
| 2026-06-30 | $0.78 | -2.38% | $0.77 | $0.87 | $0.75 | 14.31M |
| 2026-06-29 | $0.80 | +12.69% | $0.74 | $0.82 | $0.67 | 36.76M |
| 2026-06-26 | $0.71 | +14.35% | $0.63 | $0.80 | $0.61 | 46.98M |
| 2026-06-25 | $0.62 | -11.17% | $0.70 | $0.73 | $0.62 | 25.46M |
| 2026-06-24 | $0.70 | -0.29% | $0.75 | $0.77 | $0.64 | 29.49M |
| 2026-06-23 | $0.70 | -16.57% | $0.84 | $0.86 | $0.69 | 46.22M |
| 2026-06-22 | $0.84 | -9.20% | $0.93 | $0.93 | $0.83 | 23.58M |
| 2026-06-18 | $0.92 | -4.64% | $1.00 | $1.00 | $0.90 | 11.32M |
| 2026-06-17 | $0.97 | -5.92% | $1.02 | $1.06 | $0.94 | 13.80M |
| 2026-06-16 | $1.03 | -3.74% | $1.08 | $1.08 | $1.01 | 7.07M |
| 2026-06-15 | $1.07 | +1.42% | $1.08 | $1.11 | $1.06 | 5.69M |
| 2026-06-12 | $1.05 | -2.31% | $1.10 | $1.11 | $1.05 | 9.08M |
| 2026-06-11 | $1.08 | -19.40% | $1.05 | $1.10 | $1.00 | 29.50M |
| 2026-06-10 | $1.34 | -3.60% | $1.40 | $1.49 | $1.31 | 7.98M |
| 2026-06-09 | $1.39 | +0.72% | $1.38 | $1.50 | $1.32 | 4.75M |
| 2026-06-08 | $1.38 | +2.22% | $1.40 | $1.42 | $1.35 | 3.78M |
| 2026-06-05 | $1.35 | -9.40% | $1.49 | $1.50 | $1.33 | 6.43M |
| 2026-06-04 | $1.49 | +6.43% | $1.39 | $1.52 | $1.38 | 6.60M |
| 2026-06-03 | $1.40 | +0.72% | $1.42 | $1.46 | $1.35 | 5.50M |
| 2026-06-02 | $1.39 | -4.14% | $1.40 | $1.48 | $1.36 | 8.98M |
| 2026-06-01 | $1.45 | +11.54% | $1.30 | $1.48 | $1.29 | 11.10M |
| 2026-05-29 | $1.30 | +1.56% | $1.28 | $1.34 | $1.24 | 9.42M |
| 2026-05-28 | $1.28 | +11.30% | $1.15 | $1.30 | $1.11 | 11.29M |
| 2026-05-27 | $1.15 | +3.60% | $1.11 | $1.21 | $1.10 | 5.85M |