5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
-10.58%
6 MONTH PERFORMANCE
-10.06%
YEAR-TO-DATE PERFORMANCE
+63.73%
1 YEAR PERFORMANCE
+65.48%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.78 | $4.64 (-19.72%) | $6.77 | $4.45 | 75.07 M | $554.06 M |
| 12/19/2024 | $3.52 | $3.46 (-1.7%) | $3.66 | $3.37 | 2.83 M | $413.15 M |
| 12/18/2024 | $3.85 | $3.54 (-8.05%) | $3.86 | $3.51 | 4.38 M | $422.71 M |
| 12/17/2024 | $4.30 | $3.80 (-11.63%) | $4.42 | $3.56 | 5.76 M | $453.75 M |
| 12/16/2024 | $4.10 | $4.34 (5.85%) | $4.35 | $4.08 | 1.83 M | $518.23 M |
| 12/13/2024 | $4.12 | $4.10 (-0.49%) | $4.22 | $4.01 | 1.64 M | $489.58 M |
| 12/12/2024 | $4.36 | $4.08 (-6.42%) | $4.38 | $4.05 | 1.82 M | $487.19 M |
| 12/11/2024 | $4.25 | $4.27 (0.47%) | $4.33 | $4.10 | 2.21 M | $509.87 M |
| 12/10/2024 | $4.30 | $4.26 (-0.93%) | $4.45 | $4.24 | 2.32 M | $508.68 M |
| 12/09/2024 | $4.80 | $4.22 (-12.08%) | $4.85 | $4.21 | 3.07 M | $503.90 M |
| 12/06/2024 | $4.50 | $4.83 (7.33%) | $5.03 | $4.48 | 3.51 M | $576.74 M |
| 12/05/2024 | $4.53 | $4.49 (-0.88%) | $4.58 | $4.40 | 1.96 M | $536.14 M |
| 12/04/2024 | $4.25 | $4.43 (4.24%) | $4.44 | $4.25 | 2.04 M | $528.98 M |
| 12/03/2024 | $4.45 | $4.25 (-4.49%) | $4.49 | $4.18 | 3.01 M | $507.49 M |
| 12/02/2024 | $4.56 | $4.45 (-2.41%) | $4.64 | $4.34 | 2.81 M | $531.37 M |
| 11/29/2024 | $4.44 | $4.52 (1.8%) | $4.54 | $4.41 | 1.07 M | $539.73 M |
| 11/27/2024 | $4.44 | $4.40 (-0.9%) | $4.74 | $4.39 | 2.57 M | $525.40 M |
| 11/26/2024 | $4.24 | $4.43 (4.48%) | $4.49 | $4.12 | 2.98 M | $528.98 M |
| 11/25/2024 | $4.47 | $4.28 (-4.25%) | $4.64 | $4.22 | 3.65 M | $511.07 M |
| 11/22/2024 | $4.39 | $4.49 (2.28%) | $4.52 | $4.33 | 2.34 M | $536.14 M |
| 11/21/2024 | $4.47 | $4.38 (-2.01%) | $4.63 | $4.37 | 2.97 M | $523.01 M |
| 11/20/2024 | $4.35 | $4.41 (1.38%) | $4.58 | $4.29 | 2.10 M | $526.59 M |
| 11/19/2024 | $4.42 | $4.42 (0%) | $4.46 | $4.15 | 3.21 M | $527.79 M |
| 11/18/2024 | $4.84 | $4.45 (-8.06%) | $4.84 | $4.26 | 5.94 M | $531.37 M |
| 11/15/2024 | $4.91 | $4.84 (-1.43%) | $5.03 | $4.81 | 3.10 M | $577.94 M |
| 11/14/2024 | $5.41 | $4.84 (-10.54%) | $5.41 | $4.75 | 7.91 M | $577.94 M |
| 11/13/2024 | $5.43 | $5.34 (-1.66%) | $5.52 | $5.23 | 1.91 M | $637.64 M |
| 11/12/2024 | $5.42 | $5.36 (-1.11%) | $5.54 | $5.25 | 2.56 M | $640.03 M |
| 11/11/2024 | $5.80 | $5.52 (-4.83%) | $5.82 | $5.31 | 3.00 M | $659.14 M |
| 11/08/2024 | $5.18 | $5.78 (11.58%) | $6.11 | $5.12 | 6.30 M | $690.18 M |
| 11/07/2024 | $5.45 | $5.26 (-3.49%) | $5.60 | $5.20 | 2.53 M | $628.09 M |
| 11/06/2024 | $5.56 | $5.43 (-2.34%) | $5.63 | $5.35 | 4.28 M | $648.39 M |
| 11/05/2024 | $5.19 | $5.22 (0.58%) | $5.41 | $5.11 | 2.18 M | $623.31 M |
| 11/04/2024 | $5.37 | $5.07 (-5.59%) | $5.37 | $5.06 | 2.08 M | $605.40 M |
| 11/01/2024 | $5.12 | $5.39 (5.27%) | $5.58 | $5.12 | 3.18 M | $643.61 M |
| 10/31/2024 | $5.15 | $5.05 (-1.94%) | $5.15 | $4.85 | 3.63 M | $603.01 M |
| 10/30/2024 | $5.23 | $5.15 (-1.53%) | $5.45 | $5.15 | 2.12 M | $614.95 M |
| 10/29/2024 | $5.41 | $5.32 (-1.66%) | $5.51 | $5.26 | 1.79 M | $635.25 M |
| 10/28/2024 | $5.62 | $5.42 (-3.56%) | $5.63 | $5.30 | 2.72 M | $647.19 M |
| 10/25/2024 | $5.83 | $5.59 (-4.12%) | $5.91 | $5.53 | 2.13 M | $667.49 M |
| 10/24/2024 | $5.75 | $5.82 (1.22%) | $6.00 | $5.60 | 2.65 M | $694.96 M |
| 10/23/2024 | $5.42 | $5.72 (5.54%) | $5.78 | $5.37 | 2.88 M | $683.02 M |
| 10/22/2024 | $5.25 | $5.48 (4.38%) | $5.61 | $5.25 | 2.55 M | $654.36 M |
| 10/21/2024 | $5.16 | $5.34 (3.49%) | $5.36 | $5.09 | 3.58 M | $637.64 M |
| 10/18/2024 | $5.28 | $5.03 (-4.73%) | $5.45 | $5.01 | 5.85 M | $600.63 M |
| 10/17/2024 | $5.81 | $4.86 (-16.35%) | $6.32 | $4.51 | 10.51 M | $580.33 M |
| 10/16/2024 | $5.77 | $5.81 (0.69%) | $6.26 | $5.66 | 3.75 M | $693.76 M |
| 10/15/2024 | $5.63 | $5.70 (1.24%) | $5.95 | $5.57 | 1.81 M | $680.63 M |
| 10/14/2024 | $5.75 | $5.67 (-1.39%) | $5.75 | $5.59 | 1.26 M | $677.05 M |
| 10/11/2024 | $5.49 | $5.73 (4.37%) | $5.81 | $5.45 | 2.11 M | $684.21 M |
| 10/10/2024 | $5.31 | $5.55 (4.52%) | $5.60 | $5.30 | 1.75 M | $662.72 M |
| 10/09/2024 | $5.55 | $5.39 (-2.88%) | $5.57 | $5.33 | 2.48 M | $643.61 M |
| 10/08/2024 | $5.50 | $5.55 (0.91%) | $5.69 | $5.41 | 2.29 M | $662.72 M |
| 10/07/2024 | $5.45 | $5.50 (0.92%) | $5.72 | $5.37 | 2.86 M | $656.75 M |
| 10/04/2024 | $5.38 | $5.44 (1.12%) | $5.55 | $5.26 | 2.80 M | $649.58 M |
| 10/03/2024 | $5.61 | $5.28 (-5.88%) | $5.73 | $5.24 | 3.62 M | $630.48 M |
| 10/02/2024 | $5.74 | $5.69 (-0.87%) | $6.34 | $5.55 | 8.19 M | $679.43 M |
| 10/01/2024 | $5.44 | $5.50 (1.1%) | $5.57 | $5.17 | 2.51 M | $656.75 M |
| 09/30/2024 | $5.54 | $5.44 (-1.81%) | $5.75 | $5.34 | 1.73 M | $649.58 M |
| 09/27/2024 | $5.53 | $5.58 (0.9%) | $5.68 | $5.44 | 1.38 M | $666.30 M |
| 09/26/2024 | $5.57 | $5.47 (-1.8%) | $5.66 | $5.31 | 1.86 M | $653.16 M |
| 09/25/2024 | $5.75 | $5.46 (-5.04%) | $5.96 | $5.44 | 3.25 M | $651.97 M |
| 09/24/2024 | $5.27 | $6.12 (16.13%) | $6.43 | $5.26 | 5.16 M | $730.78 M |
| 09/23/2024 | $5.25 | $5.23 (-0.38%) | $5.30 | $5.07 | 1.96 M | $624.51 M |