5 DAY PERFORMANCE
+15.07%
1 MONTH PERFORMANCE
+33.45%
3 MONTH PERFORMANCE
-12.83%
6 MONTH PERFORMANCE
+21.91%
Hemab Therapeutics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $40.34 | $41.45 (2.75%) | $42.85 | $39.38 | 765.62 K | $1.25 B |
| 10/29/2026 | $38.89 | $40.42 (3.93%) | $42.23 | $38.75 | 1.20 M | $1.22 B |
| 10/28/2026 | $38.23 | $38.50 (0.71%) | $38.78 | $37.26 | 414.02 K | $1.16 B |
| 10/27/2026 | $36.35 | $38.40 (5.64%) | $38.58 | $35.41 | 380.06 K | $1.16 B |
| 10/26/2026 | $34.73 | $36.02 (3.71%) | $36.39 | $34.39 | 269.20 K | $1.08 B |
| 10/23/2026 | $34.58 | $34.40 (-0.52%) | $36.70 | $33.89 | 271.20 K | $1.04 B |
| 10/22/2026 | $35.20 | $34.82 (-1.08%) | $35.90 | $34.44 | 369.00 K | $1.05 B |
| 10/21/2026 | $34.17 | $35.34 (3.42%) | $36.33 | $34.13 | 388.30 K | $1.06 B |
| 10/20/2026 | $32.16 | $34.17 (6.25%) | $34.53 | $31.32 | 397.80 K | $1.03 B |
| 10/19/2026 | $30.12 | $32.09 (6.54%) | $32.37 | $29.88 | 254.50 K | $966.26 M |
| 10/16/2026 | $32.56 | $30.07 (-7.65%) | $32.56 | $29.87 | 351.80 K | $905.44 M |
| 10/15/2026 | $30.20 | $32.52 (7.68%) | $33.50 | $30.20 | 478.30 K | $979.21 M |
| 10/14/2026 | $29.75 | $29.94 (0.64%) | $30.42 | $29.01 | 224.94 K | $901.52 M |
| 10/13/2026 | $30.59 | $29.80 (-2.58%) | $31.05 | $29.11 | 442.00 K | $897.31 M |
| 10/12/2026 | $31.68 | $30.39 (-4.07%) | $32.15 | $30.20 | 235.04 K | $915.07 M |
| 10/09/2026 | $30.65 | $31.62 (3.16%) | $33.93 | $29.98 | 619.10 K | $952.11 M |
| 10/08/2026 | $28.60 | $30.89 (8.01%) | $31.31 | $27.39 | 616.52 K | $930.13 M |
| 10/07/2026 | $28.25 | $28.70 (1.59%) | $28.98 | $27.38 | 377.20 K | $864.19 M |
| 10/06/2026 | $30.81 | $28.37 (-7.92%) | $30.89 | $28.01 | 436.83 K | $854.25 M |
| 10/05/2026 | $31.11 | $30.59 (-1.67%) | $31.11 | $29.76 | 294.55 K | $921.10 M |
| 10/02/2026 | $31.49 | $31.11 (-1.21%) | $31.49 | $30.06 | 354.15 K | $936.75 M |
| 10/01/2026 | $30.82 | $31.06 (0.78%) | $31.35 | $29.63 | 437.80 K | $935.25 M |
| 09/30/2026 | $32.92 | $30.84 (-6.32%) | $33.27 | $30.80 | 865.20 K | $928.62 M |
| 09/29/2026 | $32.99 | $32.60 (-1.18%) | $33.95 | $31.80 | 452.05 K | $981.62 M |
| 09/28/2026 | $34.39 | $33.12 (-3.69%) | $34.41 | $32.60 | 348.53 K | $997.28 M |
| 09/25/2026 | $35.70 | $34.74 (-2.69%) | $36.10 | $34.74 | 266.54 K | $1.05 B |
| 09/24/2026 | $36.89 | $35.72 (-3.17%) | $37.64 | $34.01 | 401.30 K | $1.08 B |
| 09/23/2026 | $38.38 | $36.73 (-4.3%) | $38.98 | $34.99 | 417.10 K | $1.11 B |
| 09/22/2026 | $38.53 | $38.25 (-0.73%) | $39.81 | $37.42 | 550.10 K | $1.15 B |
| 09/21/2026 | $41.20 | $37.97 (-7.84%) | $43.21 | $37.54 | 556.80 K | $1.14 B |
| 09/18/2026 | $41.67 | $41.19 (-1.15%) | $42.31 | $40.85 | 4.15 M | $1.24 B |
| 09/17/2026 | $41.23 | $41.22 (-0.02%) | $43.47 | $40.42 | 429.04 K | $1.24 B |
| 09/16/2026 | $40.44 | $40.97 (1.31%) | $43.98 | $39.97 | 597.20 K | $1.23 B |
| 09/15/2026 | $40.15 | $40.11 (-0.1%) | $40.65 | $39.29 | 256.94 K | $1.21 B |
| 09/14/2026 | $39.40 | $40.47 (2.72%) | $40.88 | $38.79 | 459.50 K | $1.22 B |
| 09/11/2026 | $40.26 | $39.40 (-2.14%) | $42.48 | $38.98 | 408.10 K | $1.19 B |
| 09/10/2026 | $44.32 | $39.88 (-10.02%) | $44.52 | $39.49 | 433.60 K | $1.20 B |
| 09/09/2026 | $44.77 | $44.50 (-0.6%) | $46.20 | $43.05 | 429.30 K | $1.34 B |
| 09/08/2026 | $44.03 | $44.57 (1.23%) | $45.49 | $43.10 | 360.08 K | $1.34 B |
| 09/04/2026 | $43.40 | $44.41 (2.33%) | $45.49 | $43.29 | 302.05 K | $1.34 B |
| 09/03/2026 | $44.62 | $44.37 (-0.56%) | $45.28 | $43.02 | 257.21 K | $1.34 B |
| 09/02/2026 | $44.51 | $44.70 (0.43%) | $46.83 | $42.71 | 325.21 K | $1.35 B |
| 09/01/2026 | $45.81 | $44.02 (-3.91%) | $47.00 | $43.34 | 318.51 K | $1.33 B |
| 08/31/2026 | $44.66 | $45.73 (2.4%) | $46.43 | $43.08 | 591.65 K | $1.38 B |
| 08/28/2026 | $48.84 | $44.84 (-8.19%) | $49.37 | $44.64 | 260.10 K | $1.35 B |
| 08/27/2026 | $49.15 | $49.49 (0.69%) | $51.11 | $48.61 | 355.00 K | $1.49 B |
| 08/26/2026 | $49.77 | $49.19 (-1.17%) | $52.00 | $47.97 | 334.20 K | $1.48 B |
| 08/25/2026 | $46.67 | $49.65 (6.39%) | $50.36 | $46.58 | 527.16 K | $1.50 B |
| 08/24/2026 | $49.10 | $46.67 (-4.95%) | $50.15 | $46.46 | 337.00 K | $1.41 B |
| 08/21/2026 | $48.85 | $49.16 (0.63%) | $53.00 | $46.99 | 391.80 K | $1.48 B |
| 08/20/2026 | $50.76 | $48.20 (-5.04%) | $51.69 | $46.57 | 426.54 K | $1.45 B |
| 08/19/2026 | $53.42 | $51.66 (-3.29%) | $54.05 | $50.85 | 279.91 K | $1.56 B |
| 08/18/2026 | $53.00 | $52.44 (-1.06%) | $55.37 | $52.30 | 183.10 K | $1.58 B |
| 08/17/2026 | $54.78 | $53.59 (-2.17%) | $55.18 | $51.77 | 208.93 K | $1.61 B |
| 08/14/2026 | $53.76 | $54.94 (2.19%) | $55.42 | $50.59 | 101.20 K | $1.65 B |
| 08/13/2026 | $54.74 | $53.95 (-1.44%) | $55.18 | $52.00 | 171.43 K | $1.62 B |
| 08/12/2026 | $52.12 | $53.48 (2.61%) | $54.66 | $50.85 | 278.47 K | $1.61 B |
| 08/11/2026 | $49.87 | $51.74 (3.75%) | $52.27 | $49.62 | 251.79 K | $1.56 B |
| 08/10/2026 | $49.66 | $49.87 (0.42%) | $51.81 | $48.76 | 299.11 K | $1.50 B |
| 08/07/2026 | $52.51 | $49.66 (-5.43%) | $53.33 | $48.62 | 415.71 K | $2.19 B |
| 08/06/2026 | $50.20 | $52.16 (3.9%) | $53.61 | $49.80 | 278.80 K | $2.31 B |
| 08/05/2026 | $46.77 | $50.09 (7.1%) | $50.16 | $46.29 | 353.63 K | $2.21 B |
| 08/04/2026 | $45.23 | $46.52 (2.85%) | $49.48 | $45.23 | 484.70 K | $2.06 B |
| 08/03/2026 | $47.72 | $45.00 (-5.7%) | $47.72 | $44.65 | 699.67 K | $1.99 B |
| 07/31/2026 | $47.37 | $47.55 (0.38%) | $48.62 | $45.44 | 447.30 K | $2.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
