5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-12.06%
3 MONTH PERFORMANCE
-30.00%
6 MONTH PERFORMANCE
-41.57%
YEAR-TO-DATE PERFORMANCE
-21.54%
1 YEAR PERFORMANCE
-69.57%
HCW Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $0.34 | $0.34 (0.47%) | $0.36 | $0.33 | 60,511 | $12.95 M |
| 01/23/2025 | $0.35 | $0.35 (-0.26%) | $0.35 | $0.33 | 99,400 | $13.17 M |
| 01/22/2025 | $0.34 | $0.34 (-0.29%) | $0.36 | $0.33 | 95,806 | $12.86 M |
| 01/21/2025 | $0.36 | $0.35 (-3.58%) | $0.39 | $0.33 | 115,716 | $13.24 M |
| 01/17/2025 | $0.35 | $0.37 (4.52%) | $0.38 | $0.33 | 97,610 | $13.99 M |
| 01/16/2025 | $0.34 | $0.36 (4.19%) | $0.37 | $0.33 | 228,362 | $13.56 M |
| 01/15/2025 | $0.34 | $0.36 (6.85%) | $0.38 | $0.33 | 137,412 | $13.58 M |
| 01/14/2025 | $0.36 | $0.34 (-4.36%) | $0.37 | $0.33 | 105,608 | $12.95 M |
| 01/13/2025 | $0.38 | $0.36 (-4.08%) | $0.39 | $0.35 | 137,947 | $13.77 M |
| 01/10/2025 | $0.38 | $0.37 (-2.62%) | $0.39 | $0.35 | 129,188 | $14.03 M |
| 01/08/2025 | $0.41 | $0.40 (-2.34%) | $0.42 | $0.38 | 166,600 | $15.13 M |
| 01/07/2025 | $0.41 | $0.41 (0%) | $0.44 | $0.39 | 226,408 | $15.51 M |
| 01/06/2025 | $0.41 | $0.41 (-1.22%) | $0.45 | $0.40 | 250,731 | $15.32 M |
| 01/03/2025 | $0.45 | $0.44 (-3.11%) | $0.48 | $0.42 | 279,400 | $16.60 M |
| 01/02/2025 | $0.45 | $0.45 (0.53%) | $0.48 | $0.44 | 165,716 | $17.11 M |
| 12/31/2024 | $0.42 | $0.45 (6.21%) | $0.47 | $0.40 | 481,401 | $16.87 M |
| 12/30/2024 | $0.42 | $0.43 (3.21%) | $0.48 | $0.42 | 444,241 | $16.40 M |
| 12/27/2024 | $0.41 | $0.42 (2.56%) | $0.44 | $0.38 | 355,760 | $15.89 M |
| 12/26/2024 | $0.39 | $0.42 (8.57%) | $0.44 | $0.39 | 287,223 | $15.81 M |
| 12/24/2024 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.38 | 119,500 | $15.05 M |
| 12/23/2024 | $0.40 | $0.40 (-0.05%) | $0.42 | $0.39 | 385,000 | $15.08 M |
| 12/20/2024 | $0.40 | $0.45 (12.08%) | $0.45 | $0.39 | 367,100 | $16.98 M |
| 12/19/2024 | $0.42 | $0.41 (-1.9%) | $0.43 | $0.36 | 422,757 | $15.62 M |
| 12/18/2024 | $0.33 | $0.41 (27.27%) | $0.42 | $0.32 | 702,429 | $15.66 M |
| 12/17/2024 | $0.39 | $0.33 (-14.64%) | $0.39 | $0.33 | 481,900 | $12.53 M |
| 12/16/2024 | $0.34 | $0.36 (4.68%) | $0.36 | $0.34 | 306,100 | $13.46 M |
| 12/13/2024 | $0.37 | $0.36 (-4.55%) | $0.39 | $0.35 | 194,400 | $13.50 M |
| 12/12/2024 | $0.39 | $0.39 (-0.92%) | $0.40 | $0.36 | 684,300 | $14.64 M |
| 12/11/2024 | $0.39 | $0.39 (-0.08%) | $0.40 | $0.38 | 220,800 | $14.74 M |
| 12/10/2024 | $0.43 | $0.40 (-7.07%) | $0.43 | $0.36 | 326,125 | $15.25 M |
| 12/09/2024 | $0.36 | $0.40 (11.33%) | $0.41 | $0.36 | 367,380 | $15.02 M |
| 12/06/2024 | $0.44 | $0.40 (-8.89%) | $0.44 | $0.40 | 296,517 | $15.16 M |
| 12/05/2024 | $0.43 | $0.42 (-3%) | $0.43 | $0.40 | 411,934 | $15.89 M |
| 12/04/2024 | $0.44 | $0.42 (-4.55%) | $0.46 | $0.41 | 541,500 | $15.89 M |
| 12/03/2024 | $0.46 | $0.46 (0.67%) | $0.51 | $0.43 | 886,818 | $17.55 M |
| 12/02/2024 | $0.51 | $0.51 (-0.6%) | $0.55 | $0.48 | 783,308 | $19.29 M |
| 11/29/2024 | $0.45 | $0.47 (4.15%) | $0.50 | $0.45 | 428,000 | $17.85 M |
| 11/27/2024 | $0.53 | $0.50 (-6.04%) | $0.56 | $0.49 | 902,900 | $18.99 M |
| 11/26/2024 | $0.60 | $0.56 (-6.39%) | $0.63 | $0.54 | 1.26 M | $21.12 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 |