5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-40.36%
3 MONTH PERFORMANCE
-53.30%
6 MONTH PERFORMANCE
-67.22%
YEAR-TO-DATE PERFORMANCE
-88.90%
1 YEAR PERFORMANCE
-87.66%
HCW Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.05 | $1.98 (-3.41%) | $2.11 | $1.95 | 15.72 K | $4.47 M |
| 12/04/2025 | $2.01 | $2.04 (1.49%) | $2.14 | $2.01 | 24.07 K | $4.61 M |
| 12/03/2025 | $1.96 | $2.06 (5.1%) | $2.06 | $1.96 | 29.36 K | $4.66 M |
| 12/02/2025 | $1.98 | $1.99 (0.51%) | $2.03 | $1.97 | 11.57 K | $4.50 M |
| 12/01/2025 | $2.17 | $1.97 (-9.22%) | $2.17 | $1.96 | 20.14 K | $4.45 M |
| 11/28/2025 | $2.19 | $2.12 (-3.2%) | $2.22 | $1.96 | 50.01 K | $4.79 M |
| 11/26/2025 | $1.93 | $1.95 (1.04%) | $1.99 | $1.91 | 22.51 K | $4.41 M |
| 11/25/2025 | $2.18 | $1.92 (-11.93%) | $2.21 | $1.91 | 207.21 K | $4.34 M |
| 11/24/2025 | $2.16 | $2.17 (0.46%) | $2.29 | $2.11 | 34.90 K | $4.90 M |
| 11/21/2025 | $1.99 | $2.17 (9.05%) | $2.35 | $1.99 | 47.10 K | $4.90 M |
| 11/20/2025 | $2.05 | $1.92 (-6.34%) | $2.07 | $1.84 | 78.15 K | $4.34 M |
| 11/19/2025 | $2.50 | $2.00 (-20%) | $2.51 | $1.98 | 125.03 K | $4.52 M |
| 11/18/2025 | $2.97 | $2.41 (-18.86%) | $2.97 | $2.33 | 156.50 K | $5.45 M |
| 11/17/2025 | $3.02 | $3.06 (1.32%) | $3.11 | $2.61 | 73.55 K | $6.92 M |
| 11/14/2025 | $2.46 | $3.00 (21.95%) | $3.78 | $2.30 | 1.74 M | $6.78 M |
| 11/13/2025 | $2.59 | $2.49 (-3.86%) | $2.60 | $2.34 | 42.40 K | $5.63 M |
| 11/12/2025 | $2.80 | $2.60 (-7.14%) | $2.90 | $2.58 | 64.30 K | $5.88 M |
| 11/11/2025 | $3.07 | $2.83 (-7.82%) | $3.07 | $2.75 | 27.15 K | $6.40 M |
| 11/10/2025 | $3.12 | $3.06 (-1.92%) | $3.24 | $3.05 | 11.02 K | $5.45 M |
| 11/07/2025 | $3.34 | $3.02 (-9.58%) | $3.59 | $2.87 | 43.70 K | $5.38 M |
| 11/06/2025 | $3.35 | $3.32 (-0.9%) | $3.40 | $3.26 | 12.90 K | $5.91 M |
| 11/05/2025 | $3.40 | $3.31 (-2.65%) | $3.40 | $3.14 | 22.21 K | $5.89 M |
| 11/04/2025 | $3.60 | $3.40 (-5.56%) | $3.80 | $3.23 | 65.53 K | $6.05 M |
| 11/03/2025 | $3.82 | $3.60 (-5.76%) | $3.82 | $3.58 | 14.78 K | $6.41 M |
| 10/31/2025 | $3.90 | $3.87 (-0.77%) | $3.92 | $3.87 | 9.70 K | $6.89 M |
| 10/30/2025 | $3.85 | $3.91 (1.56%) | $3.92 | $3.85 | 20.64 K | $6.96 M |
| 10/29/2025 | $3.91 | $3.85 (-1.53%) | $3.91 | $3.85 | 26.65 K | $6.85 M |
| 10/28/2025 | $3.85 | $3.89 (1.04%) | $3.92 | $3.85 | 41.63 K | $6.92 M |
| 10/27/2025 | $3.91 | $3.85 (-1.53%) | $3.92 | $3.85 | 63.00 K | $6.85 M |
| 10/24/2025 | $3.90 | $3.92 (0.51%) | $3.96 | $3.90 | 15.10 K | $6.98 M |
| 10/23/2025 | $3.90 | $3.90 (0%) | $4.07 | $3.90 | 31.05 K | $6.94 M |
| 10/22/2025 | $3.91 | $3.92 (0.26%) | $3.96 | $3.90 | 33.80 K | $6.98 M |
| 10/21/2025 | $3.96 | $3.95 (-0.25%) | $4.24 | $3.91 | 86.70 K | $7.03 M |
| 10/20/2025 | $3.95 | $3.96 (0.25%) | $3.99 | $3.94 | 17.45 K | $7.05 M |
| 10/17/2025 | $4.00 | $3.99 (-0.25%) | $4.15 | $3.99 | 40.10 K | $7.10 M |
| 10/16/2025 | $4.30 | $4.02 (-6.51%) | $4.36 | $4.00 | 50.74 K | $7.16 M |
| 10/15/2025 | $4.46 | $4.34 (-2.69%) | $4.47 | $4.29 | 29.29 K | $7.73 M |
| 10/14/2025 | $4.19 | $4.50 (7.4%) | $4.55 | $4.11 | 51.83 K | $8.01 M |
| 10/13/2025 | $4.03 | $4.22 (4.71%) | $4.29 | $4.00 | 66.18 K | $7.51 M |
| 10/10/2025 | $4.55 | $4.06 (-10.77%) | $4.60 | $4.05 | 59.60 K | $7.23 M |
| 10/09/2025 | $4.61 | $4.54 (-1.52%) | $4.69 | $4.32 | 93.90 K | $8.08 M |
| 10/08/2025 | $4.13 | $4.88 (18.16%) | $4.88 | $4.12 | 963.40 K | $8.69 M |
| 10/07/2025 | $4.02 | $4.03 (0.25%) | $4.05 | $4.00 | 31.79 K | $7.17 M |
| 10/06/2025 | $4.01 | $4.03 (0.5%) | $4.10 | $4.00 | 68.93 K | $7.17 M |
| 10/03/2025 | $3.85 | $4.04 (4.94%) | $4.13 | $3.85 | 113.90 K | $7.19 M |
| 10/02/2025 | $3.74 | $3.73 (-0.27%) | $3.80 | $3.68 | 27.75 K | $6.64 M |
| 10/01/2025 | $3.68 | $3.82 (3.8%) | $3.88 | $3.66 | 34.35 K | $6.80 M |
| 09/30/2025 | $3.76 | $3.70 (-1.6%) | $3.84 | $3.70 | 37.82 K | $6.59 M |
| 09/29/2025 | $4.01 | $3.84 (-4.24%) | $4.01 | $3.74 | 81.64 K | $6.84 M |
| 09/26/2025 | $4.08 | $4.09 (0.25%) | $4.10 | $4.01 | 33.20 K | $7.28 M |
| 09/25/2025 | $4.06 | $4.08 (0.49%) | $4.17 | $4.01 | 26.46 K | $7.26 M |
| 09/24/2025 | $4.04 | $4.14 (2.48%) | $4.20 | $4.00 | 77.80 K | $7.37 M |
| 09/23/2025 | $4.05 | $4.05 (0%) | $4.26 | $3.82 | 124.10 K | $7.21 M |
| 09/22/2025 | $4.14 | $4.04 (-2.42%) | $4.22 | $4.00 | 111.53 K | $7.19 M |
| 09/19/2025 | $4.54 | $4.23 (-6.83%) | $4.54 | $4.23 | 64.73 K | $7.53 M |
| 09/18/2025 | $4.27 | $4.54 (6.32%) | $4.65 | $4.26 | 170.30 K | $8.08 M |
| 09/17/2025 | $4.17 | $4.31 (3.36%) | $4.57 | $4.17 | 172.70 K | $7.67 M |
| 09/16/2025 | $4.83 | $4.15 (-14.08%) | $4.89 | $4.05 | 293.72 K | $7.39 M |
| 09/15/2025 | $5.12 | $4.90 (-4.3%) | $5.14 | $4.68 | 566.10 K | $8.72 M |
| 09/12/2025 | $5.49 | $5.59 (1.82%) | $6.11 | $4.74 | 20.11 M | $9.95 M |
| 09/11/2025 | $3.27 | $3.32 (1.53%) | $3.44 | $3.25 | 3.38 M | $5.91 M |
| 09/10/2025 | $3.49 | $3.35 (-4.01%) | $3.72 | $3.30 | 210.53 K | $5.96 M |
| 09/09/2025 | $3.77 | $3.55 (-5.84%) | $3.88 | $3.50 | 239.14 K | $6.32 M |
| 09/08/2025 | $4.20 | $3.81 (-9.29%) | $4.29 | $3.81 | 85.73 K | $6.78 M |
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.
