-
5 DAY PERFORMANCE
-21.08% -
1 MONTH PERFORMANCE
+21.08% -
3 MONTH PERFORMANCE
+34.20% -
6 MONTH PERFORMANCE
-49.55% -
YEAR-TO-DATE PERFORMANCE
-54.47% -
1 YEAR PERFORMANCE
-51.72%
HCW Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $0.60 | $0.56 (-6.39%) | $0.63 | $0.54 | 1.24 M | $23.45 M |
| 11/25/2024 | $0.69 | $0.61 (-11.91%) | $0.74 | $0.57 | 1.40 M | $22.99 M |
| 11/22/2024 | $0.70 | $0.77 (10%) | $0.79 | $0.63 | 2.07 M | $29.12 M |
| 11/21/2024 | $0.86 | $0.71 (-17.71%) | $0.87 | $0.70 | 3.96 M | $26.84 M |
| 11/20/2024 | $0.93 | $0.95 (1.85%) | $1.11 | $0.81 | 7.51 M | $35.83 M |
| 11/19/2024 | $1.41 | $1.10 (-21.99%) | $1.56 | $1.05 | 50.30 M | $41.61 M |
| 11/18/2024 | $0.91 | $1.24 (36.19%) | $2.52 | $0.85 | 512.54 M | $46.90 M |
| 11/15/2024 | $0.28 | $0.29 (4.1%) | $0.31 | $0.28 | 25,936 | $11.14 M |
| 11/14/2024 | $0.30 | $0.31 (3%) | $0.31 | $0.28 | 93,802 | $11.69 M |
| 11/13/2024 | $0.31 | $0.31 (1.17%) | $0.31 | $0.30 | 43,600 | $11.73 M |
| 11/12/2024 | $0.35 | $0.32 (-9.74%) | $0.35 | $0.30 | 1.24 M | $11.95 M |
| 11/11/2024 | $0.37 | $0.36 (-2.62%) | $0.38 | $0.35 | 20,436 | $13.63 M |
| 11/08/2024 | $0.42 | $0.37 (-12.4%) | $0.43 | $0.37 | 53,400 | $14.00 M |
| 11/07/2024 | $0.44 | $0.42 (-3.98%) | $0.44 | $0.42 | 10,416 | $15.98 M |
| 11/06/2024 | $0.42 | $0.43 (2.38%) | $0.50 | $0.42 | 100,143 | $16.26 M |
| 11/05/2024 | $0.45 | $0.43 (-4.54%) | $0.49 | $0.43 | 92,900 | $16.30 M |
| 11/04/2024 | $0.47 | $0.43 (-8.12%) | $0.47 | $0.43 | 8,924 | $16.26 M |
| 11/01/2024 | $0.45 | $0.43 (-3.8%) | $0.53 | $0.43 | 3,424 | $16.26 M |
| 10/31/2024 | $0.44 | $0.43 (-2.27%) | $0.44 | $0.43 | 10,539 | $16.30 M |
| 10/30/2024 | $0.45 | $0.45 (-0.22%) | $0.48 | $0.44 | 3,800 | $16.98 M |
| 10/29/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 3,922 | $16.68 M |
| 10/28/2024 | $0.48 | $0.45 (-6.04%) | $0.50 | $0.43 | 10,123 | $17.06 M |
| 10/25/2024 | $0.48 | $0.46 (-3.24%) | $0.50 | $0.42 | 31,446 | $17.49 M |
| 10/24/2024 | $0.49 | $0.50 (2.04%) | $0.54 | $0.46 | 53,500 | $18.91 M |
| 10/23/2024 | $0.56 | $0.51 (-8.11%) | $0.56 | $0.49 | 70,124 | $19.29 M |
| 10/22/2024 | $0.53 | $0.56 (5.71%) | $0.65 | $0.51 | 80,600 | $20.99 M |
| 10/21/2024 | $0.52 | $0.54 (3.1%) | $0.54 | $0.52 | 1,740 | $20.28 M |
| 10/18/2024 | $0.52 | $0.52 (0.02%) | $0.54 | $0.52 | 12,447 | $19.67 M |
| 10/17/2024 | $0.59 | $0.56 (-4.5%) | $0.59 | $0.55 | 17,729 | $21.18 M |
| 10/16/2024 | $0.60 | $0.60 (0.7%) | $0.62 | $0.54 | 58,400 | $22.69 M |
| 10/15/2024 | $0.53 | $0.58 (9.85%) | $0.58 | $0.53 | 33,238 | $21.94 M |
| 10/14/2024 | $0.53 | $0.53 (0%) | $0.55 | $0.51 | 7,200 | $19.97 M |
| 10/11/2024 | $0.52 | $0.51 (-1.35%) | $0.55 | $0.50 | 3,722 | $19.40 M |
| 10/10/2024 | $0.54 | $0.50 (-8.09%) | $0.54 | $0.50 | 6,000 | $18.91 M |
| 10/09/2024 | $0.53 | $0.55 (3.38%) | $0.55 | $0.53 | 21,307 | $20.80 M |
| 10/08/2024 | $0.42 | $0.50 (20.16%) | $0.60 | $0.41 | 178,707 | $19.07 M |
| 10/07/2024 | $0.45 | $0.42 (-6.77%) | $0.51 | $0.42 | 7,235 | $15.89 M |
| 10/04/2024 | $0.49 | $0.45 (-8.06%) | $0.55 | $0.44 | 13,000 | $17.04 M |
| 10/03/2024 | $0.48 | $0.44 (-8.9%) | $0.50 | $0.44 | 40,800 | $16.64 M |
| 10/02/2024 | $0.53 | $0.48 (-9.06%) | $0.56 | $0.48 | 1,982 | $18.23 M |
| 10/01/2024 | $0.58 | $0.49 (-15.48%) | $0.58 | $0.49 | 11,251 | $18.54 M |
| 09/30/2024 | $0.60 | $0.54 (-10.09%) | $0.60 | $0.52 | 9,737 | $20.40 M |
| 09/27/2024 | $0.51 | $0.51 (0.34%) | $0.51 | $0.51 | 1,000 | $19.34 M |
| 09/26/2024 | $0.55 | $0.54 (-2.21%) | $0.60 | $0.53 | 8,100 | $20.45 M |
| 09/25/2024 | $0.51 | $0.53 (3.55%) | $0.55 | $0.51 | 7,800 | $20.10 M |
| 09/24/2024 | $0.63 | $0.55 (-13.37%) | $0.63 | $0.49 | 21,627 | $20.80 M |
| 09/23/2024 | $0.68 | $0.59 (-13.17%) | $0.68 | $0.59 | 33,161 | $22.41 M |
| 09/20/2024 | $0.58 | $0.61 (5.69%) | $0.61 | $0.53 | 41,460 | $23.19 M |
| 09/19/2024 | $0.55 | $0.50 (-9.09%) | $0.60 | $0.50 | 43,125 | $18.91 M |
| 09/18/2024 | $0.60 | $0.60 (-0.02%) | $0.62 | $0.60 | 9,300 | $22.69 M |
| 09/17/2024 | $0.60 | $0.60 (0.2%) | $0.64 | $0.60 | 6,146 | $22.74 M |
| 09/16/2024 | $0.60 | $0.60 (0%) | $0.64 | $0.60 | 11,129 | $22.69 M |
| 09/13/2024 | $0.60 | $0.61 (1.67%) | $0.68 | $0.60 | 27,300 | $23.07 M |
| 09/12/2024 | $0.55 | $0.57 (3.78%) | $0.67 | $0.55 | 11,800 | $21.59 M |
| 09/11/2024 | $0.55 | $0.55 (0.02%) | $0.59 | $0.55 | 9,415 | $20.81 M |
| 09/10/2024 | $0.55 | $0.56 (1.93%) | $0.57 | $0.55 | 6,700 | $21.20 M |
| 09/09/2024 | $0.68 | $0.55 (-18.84%) | $0.68 | $0.55 | 37,900 | $20.95 M |
| 09/06/2024 | $0.56 | $0.70 (25.66%) | $0.70 | $0.46 | 79,346 | $26.62 M |
| 09/05/2024 | $0.50 | $0.56 (12%) | $0.63 | $0.50 | 294,900 | $21.18 M |
| 09/04/2024 | $0.42 | $0.45 (7.14%) | $0.50 | $0.42 | 12,618 | $17.02 M |
| 09/03/2024 | $0.49 | $0.42 (-14.29%) | $0.49 | $0.42 | 3,005 | $15.89 M |
| 08/30/2024 | $0.46 | $0.46 (-0.02%) | $0.49 | $0.46 | 5,507 | $17.44 M |
| 08/29/2024 | $0.50 | $0.46 (-7.06%) | $0.50 | $0.46 | 9,264 | $17.44 M |
| 08/28/2024 | $0.48 | $0.49 (1.93%) | $0.49 | $0.46 | 7,200 | $18.53 M |
| 08/27/2024 | $0.49 | $0.47 (-4.08%) | $0.50 | $0.46 | 30,700 | $17.78 M |
| 08/26/2024 | $0.48 | $0.42 (-13.04%) | $0.48 | $0.42 | 6,300 | $15.78 M |