-
5 DAY PERFORMANCE
-8.26% -
1 MONTH PERFORMANCE
-11.73% -
3 MONTH PERFORMANCE
-29.86% -
6 MONTH PERFORMANCE
-29.86% -
YEAR-TO-DATE PERFORMANCE
+56.34% -
1 YEAR PERFORMANCE
+76.19%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.84 | $4.45 (-8.06%) | $4.84 | $4.26 | 5.88 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 |
| 09/20/2024 | $5.44 | $5.20 (-4.41%) | $5.60 | $5.20 | 5.27 M | $620.92 M |
| 09/19/2024 | $5.56 | $5.45 (-1.98%) | $5.65 | $5.36 | 1.56 M | $650.78 M |
| 09/18/2024 | $5.22 | $5.34 (2.3%) | $5.66 | $5.22 | 1.67 M | $637.64 M |
| 09/17/2024 | $5.30 | $5.23 (-1.32%) | $5.42 | $5.20 | 1.58 M | $624.51 M |
| 09/16/2024 | $5.65 | $5.28 (-6.55%) | $5.65 | $5.20 | 2.24 M | $630.48 M |
| 09/13/2024 | $5.73 | $5.64 (-1.57%) | $5.82 | $5.56 | 1.90 M | $673.46 M |
| 09/12/2024 | $5.70 | $5.62 (-1.4%) | $5.93 | $5.45 | 2.08 M | $671.08 M |
| 09/11/2024 | $5.16 | $5.69 (10.27%) | $5.70 | $5.16 | 2.68 M | $679.43 M |
| 09/10/2024 | $5.44 | $5.25 (-3.49%) | $5.52 | $5.14 | 2.80 M | $626.89 M |
| 09/09/2024 | $5.38 | $5.39 (0.19%) | $5.75 | $5.30 | 3.77 M | $643.61 M |
| 09/06/2024 | $5.48 | $5.27 (-3.83%) | $5.50 | $5.21 | 1.70 M | $629.28 M |
| 09/05/2024 | $5.69 | $5.48 (-3.69%) | $5.71 | $5.44 | 1.66 M | $654.36 M |
| 09/04/2024 | $5.63 | $5.69 (1.07%) | $5.79 | $5.53 | 2.20 M | $679.43 M |
| 09/03/2024 | $6.00 | $5.54 (-7.67%) | $6.02 | $5.43 | 2.96 M | $661.52 M |
| 08/30/2024 | $6.17 | $6.05 (-1.94%) | $6.25 | $5.76 | 4.20 M | $722.42 M |
| 08/29/2024 | $6.52 | $6.15 (-5.67%) | $6.58 | $6.13 | 1.98 M | $734.36 M |
| 08/28/2024 | $6.62 | $6.45 (-2.57%) | $6.62 | $6.36 | 1.53 M | $770.19 M |
| 08/27/2024 | $6.96 | $6.66 (-4.31%) | $7.10 | $6.57 | 2.13 M | $795.26 M |
| 08/26/2024 | $7.10 | $7.05 (-0.7%) | $7.48 | $6.95 | 2.39 M | $841.83 M |
| 08/23/2024 | $6.44 | $7.03 (9.16%) | $7.03 | $6.33 | 2.08 M | $839.44 M |
| 08/22/2024 | $6.48 | $6.40 (-1.23%) | $6.59 | $6.22 | 2.09 M | $764.21 M |
| 08/21/2024 | $6.24 | $6.47 (3.69%) | $6.57 | $6.22 | 1.66 M | $772.57 M |
| 08/20/2024 | $6.30 | $6.25 (-0.79%) | $6.34 | $6.08 | 1.74 M | $746.30 M |
| 08/19/2024 | $6.45 | $6.33 (-1.86%) | $6.70 | $6.25 | 2.17 M | $755.86 M |