-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-8.02% -
6 MONTH PERFORMANCE
+77.30% -
YEAR-TO-DATE PERFORMANCE
+89.79% -
1 YEAR PERFORMANCE
+87.80%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $5.55 | $5.39 (-2.88%) | $5.57 | $5.33 | 2.47 M | $642.35 M |
| 10/08/2024 | $5.50 | $5.55 (0.91%) | $5.69 | $5.41 | 2.29 M | $661.42 M |
| 10/07/2024 | $5.45 | $5.50 (0.92%) | $5.72 | $5.37 | 2.86 M | $655.46 M |
| 10/04/2024 | $5.38 | $5.44 (1.12%) | $5.55 | $5.26 | 2.80 M | $648.31 M |
| 10/03/2024 | $5.61 | $5.28 (-5.88%) | $5.73 | $5.24 | 3.62 M | $629.24 M |
| 10/02/2024 | $5.74 | $5.69 (-0.87%) | $6.34 | $5.55 | 8.19 M | $678.10 M |
| 10/01/2024 | $5.44 | $5.50 (1.1%) | $5.57 | $5.17 | 2.51 M | $655.46 M |
| 09/30/2024 | $5.54 | $5.44 (-1.81%) | $5.75 | $5.34 | 1.73 M | $648.31 M |
| 09/27/2024 | $5.53 | $5.58 (0.9%) | $5.68 | $5.44 | 1.38 M | $664.99 M |
| 09/26/2024 | $5.57 | $5.47 (-1.8%) | $5.66 | $5.31 | 1.86 M | $651.89 M |
| 09/25/2024 | $5.75 | $5.46 (-5.04%) | $5.96 | $5.44 | 3.25 M | $650.69 M |
| 09/24/2024 | $5.27 | $6.12 (16.13%) | $6.43 | $5.26 | 5.16 M | $729.35 M |
| 09/23/2024 | $5.25 | $5.23 (-0.38%) | $5.30 | $5.07 | 1.96 M | $623.28 M |
| 09/20/2024 | $5.44 | $5.20 (-4.41%) | $5.60 | $5.20 | 5.27 M | $619.71 M |
| 09/19/2024 | $5.56 | $5.45 (-1.98%) | $5.65 | $5.36 | 1.56 M | $649.50 M |
| 09/18/2024 | $5.22 | $5.34 (2.3%) | $5.66 | $5.22 | 1.67 M | $636.39 M |
| 09/17/2024 | $5.30 | $5.23 (-1.32%) | $5.42 | $5.20 | 1.58 M | $623.28 M |
| 09/16/2024 | $5.65 | $5.28 (-6.55%) | $5.65 | $5.20 | 2.24 M | $629.24 M |
| 09/13/2024 | $5.73 | $5.64 (-1.57%) | $5.82 | $5.56 | 1.90 M | $672.15 M |
| 09/12/2024 | $5.70 | $5.62 (-1.4%) | $5.93 | $5.45 | 2.08 M | $669.76 M |
| 09/11/2024 | $5.16 | $5.69 (10.27%) | $5.70 | $5.16 | 2.68 M | $678.10 M |
| 09/10/2024 | $5.44 | $5.25 (-3.49%) | $5.52 | $5.14 | 2.80 M | $625.67 M |
| 09/09/2024 | $5.38 | $5.39 (0.19%) | $5.75 | $5.30 | 3.77 M | $642.35 M |
| 09/06/2024 | $5.48 | $5.27 (-3.83%) | $5.50 | $5.21 | 1.70 M | $628.05 M |
| 09/05/2024 | $5.69 | $5.48 (-3.69%) | $5.71 | $5.44 | 1.66 M | $653.08 M |
| 09/04/2024 | $5.63 | $5.69 (1.07%) | $5.79 | $5.53 | 2.20 M | $678.10 M |
| 09/03/2024 | $6.00 | $5.54 (-7.67%) | $6.02 | $5.43 | 2.96 M | $660.23 M |
| 08/30/2024 | $6.17 | $6.05 (-1.94%) | $6.25 | $5.76 | 4.20 M | $721.01 M |
| 08/29/2024 | $6.52 | $6.15 (-5.67%) | $6.58 | $6.13 | 1.98 M | $732.92 M |
| 08/28/2024 | $6.62 | $6.45 (-2.57%) | $6.62 | $6.36 | 1.53 M | $768.68 M |
| 08/27/2024 | $6.96 | $6.66 (-4.31%) | $7.10 | $6.57 | 2.13 M | $793.70 M |
| 08/26/2024 | $7.10 | $7.05 (-0.7%) | $7.48 | $6.95 | 2.39 M | $840.18 M |
| 08/23/2024 | $6.44 | $7.03 (9.16%) | $7.03 | $6.33 | 2.08 M | $837.80 M |
| 08/22/2024 | $6.48 | $6.40 (-1.23%) | $6.59 | $6.22 | 2.09 M | $762.72 M |
| 08/21/2024 | $6.24 | $6.47 (3.69%) | $6.57 | $6.22 | 1.66 M | $771.06 M |
| 08/20/2024 | $6.30 | $6.25 (-0.79%) | $6.34 | $6.08 | 1.74 M | $744.84 M |
| 08/19/2024 | $6.45 | $6.33 (-1.86%) | $6.70 | $6.25 | 2.17 M | $754.38 M |
| 08/16/2024 | $6.33 | $6.48 (2.37%) | $6.69 | $6.25 | 3.00 M | $772.25 M |
| 08/15/2024 | $6.10 | $6.14 (0.66%) | $6.45 | $5.88 | 4.24 M | $731.73 M |
| 08/14/2024 | $6.65 | $6.01 (-9.62%) | $6.66 | $6.01 | 3.99 M | $716.24 M |
| 08/13/2024 | $6.61 | $6.65 (0.61%) | $7.10 | $6.38 | 3.86 M | $792.51 M |
| 08/12/2024 | $6.99 | $6.62 (-5.29%) | $7.73 | $6.34 | 6.82 M | $788.94 M |
| 08/09/2024 | $8.07 | $7.91 (-1.98%) | $8.24 | $7.72 | 5.08 M | $856.23 M |
| 08/08/2024 | $8.00 | $8.00 (0%) | $8.24 | $7.89 | 2.33 M | $865.97 M |
| 08/07/2024 | $8.55 | $7.83 (-8.42%) | $8.72 | $7.76 | 3.08 M | $847.57 M |
| 08/06/2024 | $8.02 | $8.30 (3.49%) | $8.70 | $7.67 | 2.93 M | $898.44 M |
| 08/05/2024 | $7.32 | $7.87 (7.51%) | $8.08 | $7.11 | 3.22 M | $851.90 M |
| 08/02/2024 | $8.15 | $8.25 (1.23%) | $8.62 | $7.86 | 3.43 M | $893.03 M |
| 08/01/2024 | $9.56 | $8.62 (-9.83%) | $9.68 | $8.60 | 4.29 M | $933.08 M |
| 07/31/2024 | $8.20 | $9.46 (15.37%) | $9.79 | $8.12 | 6.50 M | $1.02 B |
| 07/30/2024 | $7.82 | $8.20 (4.86%) | $8.44 | $7.82 | 2.29 M | $887.62 M |
| 07/29/2024 | $8.00 | $7.85 (-1.88%) | $8.09 | $7.50 | 2.68 M | $849.73 M |
| 07/26/2024 | $8.30 | $7.94 (-4.34%) | $9.00 | $7.86 | 3.88 M | $859.47 M |
| 07/25/2024 | $8.03 | $8.15 (1.49%) | $8.57 | $7.99 | 2.22 M | $882.20 M |
| 07/24/2024 | $8.17 | $8.06 (-1.35%) | $8.53 | $7.98 | 1.96 M | $872.46 M |
| 07/23/2024 | $8.35 | $8.29 (-0.72%) | $8.46 | $7.98 | 2.18 M | $897.36 M |
| 07/22/2024 | $7.62 | $8.35 (9.58%) | $8.40 | $7.37 | 3.04 M | $903.85 M |
| 07/19/2024 | $7.70 | $7.55 (-1.95%) | $7.97 | $7.43 | 2.41 M | $817.26 M |
| 07/18/2024 | $8.25 | $7.74 (-6.18%) | $8.49 | $7.65 | 3.00 M | $837.82 M |
| 07/17/2024 | $8.58 | $8.17 (-4.78%) | $8.65 | $7.91 | 4.30 M | $884.37 M |
| 07/16/2024 | $8.84 | $8.79 (-0.57%) | $8.99 | $8.18 | 6.11 M | $951.48 M |
| 07/15/2024 | $7.50 | $8.40 (12%) | $8.71 | $7.27 | 10.12 M | $909.27 M |
| 07/12/2024 | $6.60 | $6.99 (5.91%) | $7.00 | $6.41 | 3.47 M | $756.64 M |
| 07/11/2024 | $5.90 | $6.45 (9.32%) | $6.47 | $5.82 | 3.19 M | $698.19 M |
| 07/10/2024 | $5.97 | $5.72 (-4.19%) | $6.22 | $5.72 | 3.50 M | $619.17 M |
| 07/09/2024 | $5.75 | $5.86 (1.91%) | $6.07 | $5.52 | 2.71 M | $634.32 M |