5 DAY PERFORMANCE
-10.27%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
-69.53%
6 MONTH PERFORMANCE
-75.70%
YEAR-TO-DATE PERFORMANCE
-74.06%
1 YEAR PERFORMANCE
-70.29%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.41 | $1.31 (-7.09%) | $1.42 | $1.28 | 8.01 M | $155.21 M |
| 05/01/2025 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.40 | 1.32 M | $167.06 M |
| 04/30/2025 | $1.40 | $1.45 (3.57%) | $1.45 | $1.35 | 1.41 M | $171.79 M |
| 04/29/2025 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.41 | 1.14 M | $169.43 M |
| 04/28/2025 | $1.46 | $1.46 (0%) | $1.51 | $1.43 | 1.33 M | $172.98 M |
| 04/25/2025 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.41 | 1.87 M | $170.61 M |
| 04/24/2025 | $1.47 | $1.48 (0.68%) | $1.50 | $1.43 | 1.77 M | $175.35 M |
| 04/23/2025 | $1.42 | $1.47 (3.52%) | $1.54 | $1.40 | 3.21 M | $174.16 M |
| 04/22/2025 | $1.47 | $1.37 (-6.8%) | $1.50 | $1.35 | 2.83 M | $162.32 M |
| 04/21/2025 | $1.64 | $1.45 (-11.59%) | $1.66 | $1.44 | 5.52 M | $171.79 M |
| 04/17/2025 | $1.55 | $1.68 (8.39%) | $1.70 | $1.55 | 3.09 M | $199.04 M |
| 04/16/2025 | $1.54 | $1.55 (0.65%) | $1.56 | $1.49 | 1.72 M | $183.64 M |
| 04/15/2025 | $1.46 | $1.54 (5.48%) | $1.54 | $1.44 | 1.84 M | $182.46 M |
| 04/14/2025 | $1.59 | $1.49 (-6.29%) | $1.61 | $1.43 | 3.43 M | $176.53 M |
| 04/11/2025 | $1.57 | $1.53 (-2.55%) | $1.62 | $1.48 | 4.95 M | $181.27 M |
| 04/10/2025 | $1.51 | $1.57 (3.97%) | $1.60 | $1.37 | 3.84 M | $186.01 M |
| 04/09/2025 | $1.18 | $1.53 (29.66%) | $1.54 | $1.16 | 10.84 M | $181.27 M |
| 04/08/2025 | $1.32 | $1.15 (-12.88%) | $1.35 | $1.15 | 3.15 M | $136.25 M |
| 04/07/2025 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.18 | 4.90 M | $149.28 M |
| 04/04/2025 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.30 | 3.78 M | $159.95 M |
| 04/03/2025 | $1.40 | $1.45 (3.57%) | $1.49 | $1.36 | 3.74 M | $171.79 M |
| 04/02/2025 | $1.46 | $1.46 (0%) | $1.51 | $1.41 | 4.92 M | $172.98 M |
| 04/01/2025 | $1.69 | $1.49 (-11.83%) | $1.73 | $1.31 | 17.96 M | $176.53 M |
| 03/31/2025 | $1.90 | $1.71 (-10%) | $1.90 | $1.70 | 10.75 M | $202.60 M |
| 03/28/2025 | $2.12 | $1.96 (-7.55%) | $2.13 | $1.76 | 11.97 M | $232.22 M |
| 03/27/2025 | $2.02 | $2.01 (-0.5%) | $2.15 | $2.00 | 5.99 M | $238.14 M |
| 03/26/2025 | $2.02 | $2.00 (-0.99%) | $2.17 | $1.96 | 26.04 M | $236.96 M |
| 03/25/2025 | $3.01 | $2.88 (-4.32%) | $3.10 | $2.86 | 4.82 M | $341.22 M |
| 03/24/2025 | $3.35 | $3.32 (-0.9%) | $3.36 | $3.12 | 1.82 M | $393.35 M |
| 03/21/2025 | $3.15 | $3.32 (5.4%) | $3.35 | $3.13 | 2.20 M | $393.35 M |
| 03/20/2025 | $3.28 | $3.18 (-3.05%) | $3.33 | $3.06 | 1.65 M | $376.76 M |
| 03/19/2025 | $3.12 | $3.31 (6.09%) | $3.31 | $3.08 | 1.77 M | $392.17 M |
| 03/18/2025 | $2.99 | $3.13 (4.68%) | $3.26 | $2.89 | 2.44 M | $370.84 M |
| 03/17/2025 | $3.05 | $3.01 (-1.31%) | $3.05 | $2.87 | 1.64 M | $356.62 M |
| 03/14/2025 | $2.85 | $3.04 (6.67%) | $3.08 | $2.84 | 1.91 M | $360.18 M |
| 03/13/2025 | $2.96 | $2.77 (-6.42%) | $3.01 | $2.75 | 2.32 M | $328.19 M |
| 03/12/2025 | $3.03 | $2.99 (-1.32%) | $3.08 | $2.88 | 1.94 M | $354.25 M |
| 03/11/2025 | $2.87 | $3.00 (4.53%) | $3.02 | $2.82 | 1.75 M | $355.44 M |
| 03/10/2025 | $3.03 | $2.90 (-4.29%) | $3.04 | $2.84 | 2.19 M | $343.59 M |
| 03/07/2025 | $2.97 | $3.09 (4.04%) | $3.11 | $2.88 | 2.62 M | $366.10 M |
| 03/06/2025 | $3.00 | $2.96 (-1.33%) | $3.29 | $2.94 | 2.66 M | $350.70 M |
| 03/05/2025 | $3.21 | $3.15 (-1.87%) | $3.25 | $3.02 | 2.09 M | $373.21 M |
| 03/04/2025 | $3.08 | $3.20 (3.9%) | $3.30 | $2.97 | 2.42 M | $379.13 M |
| 03/03/2025 | $3.43 | $3.06 (-10.79%) | $3.49 | $3.04 | 2.08 M | $362.55 M |
| 02/28/2025 | $3.30 | $3.40 (3.03%) | $3.50 | $3.23 | 1.48 M | $402.83 M |
| 02/27/2025 | $3.59 | $3.37 (-6.13%) | $3.94 | $3.36 | 3.83 M | $399.27 M |
| 02/26/2025 | $3.32 | $3.43 (3.31%) | $3.55 | $3.12 | 4.58 M | $406.38 M |
| 02/25/2025 | $3.24 | $3.04 (-6.17%) | $3.30 | $2.97 | 3.20 M | $360.18 M |
| 02/24/2025 | $3.55 | $3.22 (-9.3%) | $3.55 | $3.21 | 3.02 M | $381.50 M |
| 02/21/2025 | $3.80 | $3.54 (-6.84%) | $3.82 | $3.54 | 1.63 M | $419.42 M |
| 02/20/2025 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.74 | 978,000 | $444.30 M |
| 02/19/2025 | $3.72 | $3.87 (4.03%) | $3.89 | $3.71 | 1.24 M | $458.51 M |
| 02/18/2025 | $3.90 | $3.75 (-3.85%) | $4.04 | $3.70 | 2.08 M | $444.30 M |
| 02/14/2025 | $3.96 | $3.91 (-1.26%) | $4.14 | $3.88 | 1.51 M | $463.25 M |
| 02/13/2025 | $3.96 | $3.92 (-1.01%) | $4.04 | $3.90 | 1.48 M | $464.44 M |
| 02/12/2025 | $3.94 | $3.96 (0.51%) | $4.11 | $3.88 | 1.98 M | $469.18 M |
| 02/11/2025 | $4.06 | $4.01 (-1.23%) | $4.08 | $3.94 | 1.70 M | $475.10 M |
| 02/10/2025 | $4.15 | $4.13 (-0.48%) | $4.28 | $4.03 | 1.63 M | $489.32 M |
| 02/07/2025 | $4.28 | $4.15 (-3.04%) | $4.38 | $4.14 | 1.29 M | $491.69 M |
| 02/06/2025 | $4.32 | $4.27 (-1.16%) | $4.45 | $4.22 | 1.36 M | $505.91 M |
| 02/05/2025 | $4.35 | $4.30 (-1.15%) | $4.50 | $4.27 | 1.35 M | $509.46 M |
| 02/04/2025 | $4.30 | $4.37 (1.63%) | $4.44 | $4.29 | 1.42 M | $517.75 M |
| 02/03/2025 | $4.40 | $4.30 (-2.27%) | $4.44 | $4.20 | 2.11 M | $509.46 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.
