5 DAY PERFORMANCE
+10.14%
1 MONTH PERFORMANCE
-32.38%
3 MONTH PERFORMANCE
-31.72%
6 MONTH PERFORMANCE
-55.81%
YEAR-TO-DATE PERFORMANCE
-57.40%
1 YEAR PERFORMANCE
-86.23%
HCW Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.29 | $8.06 (10.56%) | $8.06 | $7.24 | 14,654 | $340.95 M |
| 04/29/2025 | $7.30 | $7.52 (3.01%) | $7.64 | $7.30 | 12,976 | $318.11 M |
| 04/28/2025 | $6.74 | $7.40 (9.79%) | $7.64 | $6.65 | 50,575 | $313.03 M |
| 04/25/2025 | $7.84 | $6.90 (-11.99%) | $8.05 | $6.83 | 26,422 | $291.88 M |
| 04/24/2025 | $8.30 | $7.94 (-4.34%) | $8.42 | $7.75 | 21,835 | $335.88 M |
| 04/23/2025 | $7.53 | $7.93 (5.31%) | $8.31 | $7.50 | 16,445 | $335.45 M |
| 04/22/2025 | $8.04 | $7.96 (-1%) | $8.04 | $7.56 | 7,200 | $336.72 M |
| 04/21/2025 | $7.17 | $7.77 (8.37%) | $8.28 | $7.05 | 36,122 | $328.68 M |
| 04/17/2025 | $7.57 | $7.05 (-6.87%) | $7.99 | $7.00 | 28,660 | $298.23 M |
| 04/16/2025 | $8.14 | $7.63 (-6.27%) | $8.14 | $7.60 | 4,000 | $322.76 M |
| 04/15/2025 | $8.31 | $8.36 (0.6%) | $8.78 | $8.21 | 10,913 | $353.64 M |
| 04/14/2025 | $8.87 | $8.29 (-6.54%) | $8.88 | $8.05 | 14,069 | $350.68 M |
| 04/11/2025 | $9.70 | $9.18 (-5.36%) | $10.13 | $9.18 | 16,300 | $388.33 M |
| 04/10/2025 | $9.60 | $9.80 (2.08%) | $9.99 | $9.38 | 318,700 | $414.56 M |
| 04/09/2025 | $8.48 | $9.56 (12.74%) | $9.60 | $8.06 | 327,300 | $404.40 M |
| 04/08/2025 | $9.20 | $8.56 (-6.96%) | $10.00 | $8.28 | 217,200 | $362.10 M |
| 04/07/2025 | $8.08 | $8.88 (9.9%) | $9.45 | $8.08 | 151,900 | $375.64 M |
| 04/04/2025 | $9.80 | $9.09 (-7.24%) | $9.80 | $8.71 | 197,626 | $9.61 M |
| 04/03/2025 | $11.20 | $9.55 (-14.73%) | $11.20 | $9.55 | 146,200 | $10.10 M |
| 04/02/2025 | $10.40 | $11.27 (8.37%) | $11.84 | $10.08 | 742,000 | $11.92 M |
| 04/01/2025 | $11.20 | $11.24 (0.36%) | $11.24 | $10.96 | 180,100 | $11.88 M |
| 03/31/2025 | $11.32 | $11.28 (-0.35%) | $11.59 | $11.22 | 54,693 | $11.93 M |
| 03/28/2025 | $12.68 | $12.00 (-5.36%) | $12.68 | $11.24 | 102,516 | $11.64 M |
| 03/27/2025 | $12.00 | $12.10 (0.83%) | $12.39 | $12.00 | 82,533 | $11.73 M |
| 03/26/2025 | $12.35 | $12.09 (-2.11%) | $12.39 | $12.06 | 47,145 | $11.72 M |
| 03/25/2025 | $12.00 | $12.02 (0.17%) | $12.80 | $12.00 | 73,600 | $11.66 M |
| 03/24/2025 | $12.01 | $12.00 (-0.08%) | $12.80 | $12.00 | 105,610 | $11.35 M |
| 03/21/2025 | $12.01 | $12.15 (1.17%) | $13.04 | $12.00 | 150,100 | $11.49 M |
| 03/20/2025 | $12.12 | $12.02 (-0.83%) | $12.70 | $12.00 | 113,416 | $11.37 M |
| 03/19/2025 | $13.56 | $12.52 (-7.67%) | $13.56 | $12.52 | 86,400 | $11.83 M |
| 03/18/2025 | $12.96 | $13.00 (0.31%) | $13.56 | $12.49 | 100,633 | $12.29 M |
| 03/17/2025 | $13.60 | $13.56 (-0.29%) | $14.00 | $12.44 | 86,620 | $12.82 M |
| 03/14/2025 | $13.88 | $13.60 (-2.02%) | $13.88 | $13.20 | 101,221 | $12.86 M |
| 03/13/2025 | $14.24 | $13.38 (-6.04%) | $14.78 | $13.28 | 60,412 | $12.65 M |
| 03/12/2025 | $13.52 | $13.64 (0.89%) | $13.96 | $13.33 | 38,400 | $12.90 M |
| 03/11/2025 | $13.88 | $13.96 (0.58%) | $14.06 | $13.26 | 1,567 | $13.20 M |
| 03/10/2025 | $15.00 | $14.37 (-4.2%) | $15.00 | $13.66 | 1,716 | $13.59 M |
| 03/07/2025 | $14.32 | $14.60 (1.96%) | $15.20 | $13.87 | 1,955 | $13.81 M |
| 03/06/2025 | $13.60 | $14.20 (4.41%) | $14.56 | $13.23 | 6,350 | $13.43 M |
| 03/05/2025 | $13.60 | $13.55 (-0.37%) | $13.88 | $13.21 | 3,640 | $12.81 M |
| 03/04/2025 | $14.16 | $14.27 (0.78%) | $14.92 | $13.22 | 2,815 | $13.49 M |
| 03/03/2025 | $14.24 | $15.20 (6.74%) | $15.60 | $14.24 | 10,140 | $14.37 M |
| 02/28/2025 | $14.60 | $15.21 (4.18%) | $15.21 | $14.40 | 1,840 | $14.38 M |
| 02/27/2025 | $14.80 | $15.16 (2.43%) | $15.60 | $14.58 | 2,913 | $14.34 M |
| 02/26/2025 | $14.20 | $14.60 (2.82%) | $14.80 | $14.00 | 2,844 | $13.81 M |
| 02/25/2025 | $14.52 | $14.36 (-1.1%) | $15.02 | $14.06 | 3,933 | $13.58 M |
| 02/24/2025 | $15.13 | $15.00 (-0.86%) | $15.60 | $14.45 | 4,040 | $14.18 M |
| 02/21/2025 | $15.53 | $15.60 (0.45%) | $16.00 | $15.20 | 3,923 | $14.75 M |
| 02/20/2025 | $15.16 | $15.64 (3.17%) | $16.40 | $15.00 | 7,275 | $14.79 M |
| 02/19/2025 | $16.40 | $15.60 (-4.88%) | $16.73 | $15.22 | 6,101 | $14.75 M |
| 02/18/2025 | $16.00 | $15.64 (-2.25%) | $16.68 | $15.60 | 7,565 | $14.79 M |
| 02/14/2025 | $16.80 | $16.00 (-4.76%) | $17.20 | $15.20 | 16,885 | $15.13 M |
| 02/13/2025 | $15.03 | $16.38 (8.98%) | $16.80 | $14.40 | 9,930 | $15.49 M |
| 02/12/2025 | $15.36 | $16.00 (4.17%) | $16.00 | $14.40 | 10,725 | $15.13 M |
| 02/11/2025 | $16.40 | $15.50 (-5.49%) | $16.40 | $14.84 | 17,468 | $14.66 M |
| 02/10/2025 | $19.20 | $16.96 (-11.67%) | $19.20 | $16.05 | 20,281 | $16.03 M |
| 02/07/2025 | $16.01 | $19.52 (21.92%) | $20.40 | $16.01 | 57,320 | $18.46 M |
| 02/06/2025 | $15.56 | $17.18 (10.41%) | $18.52 | $15.22 | 32,885 | $16.25 M |
| 02/05/2025 | $18.40 | $17.15 (-6.79%) | $19.60 | $16.92 | 62,984 | $16.22 M |
| 02/04/2025 | $20.74 | $21.76 (4.92%) | $22.79 | $16.80 | 245,003 | $20.58 M |
| 02/03/2025 | $39.14 | $25.44 (-35%) | $41.20 | $21.74 | 8.62 M | $24.05 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.
