Humacyte, Inc. (HUMA) Charts

$3.54

south_east
-$0.21 (-5.6%)
Day's range
$3.54
Day's range
$3.82

5 DAY PERFORMANCE

-9.46%

1 MONTH PERFORMANCE

-22.88%

3 MONTH PERFORMANCE

-21.16%

6 MONTH PERFORMANCE

-44.69%

YEAR-TO-DATE PERFORMANCE

-29.90%

1 YEAR PERFORMANCE

-17.87%

Humacyte, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $3.80 $3.54 (-6.84%) $3.82 $3.54 1.62 M $422.71 M
02/20/2025 $3.87 $3.75 (-3.1%) $3.87 $3.74 978,000 $447.78 M
02/19/2025 $3.72 $3.87 (4.03%) $3.89 $3.71 1.24 M $462.11 M
02/18/2025 $3.90 $3.75 (-3.85%) $4.04 $3.70 2.08 M $447.78 M
02/14/2025 $3.96 $3.91 (-1.26%) $4.14 $3.88 1.51 M $466.89 M
02/13/2025 $3.96 $3.92 (-1.01%) $4.04 $3.90 1.48 M $468.08 M
02/12/2025 $3.94 $3.96 (0.51%) $4.11 $3.88 1.98 M $472.86 M
02/11/2025 $4.06 $4.01 (-1.23%) $4.08 $3.94 1.70 M $478.83 M
02/10/2025 $4.15 $4.13 (-0.48%) $4.28 $4.03 1.63 M $493.16 M
02/07/2025 $4.28 $4.15 (-3.04%) $4.38 $4.14 1.29 M $495.55 M
02/06/2025 $4.32 $4.27 (-1.16%) $4.45 $4.22 1.36 M $509.87 M
02/05/2025 $4.35 $4.30 (-1.15%) $4.50 $4.27 1.35 M $513.46 M
02/04/2025 $4.30 $4.37 (1.63%) $4.44 $4.29 1.42 M $521.82 M
02/03/2025 $4.40 $4.30 (-2.27%) $4.44 $4.20 2.11 M $513.46 M
01/31/2025 $4.75 $4.58 (-3.58%) $4.85 $4.50 1.71 M $546.89 M
01/30/2025 $4.60 $4.72 (2.61%) $4.85 $4.59 1.50 M $563.61 M
01/29/2025 $4.60 $4.56 (-0.87%) $4.73 $4.52 1.13 M $544.50 M
01/28/2025 $4.55 $4.62 (1.54%) $4.68 $4.45 1.34 M $551.67 M
01/27/2025 $4.51 $4.51 (0%) $4.78 $4.43 2.01 M $538.53 M
01/24/2025 $4.59 $4.61 (0.44%) $4.75 $4.49 1.95 M $550.47 M
01/23/2025 $4.55 $4.59 (0.88%) $4.69 $4.41 1.75 M $548.09 M
01/22/2025 $4.48 $4.59 (2.46%) $4.62 $4.45 1.47 M $548.09 M
01/21/2025 $4.45 $4.56 (2.47%) $4.62 $4.39 2.27 M $544.50 M
01/17/2025 $4.50 $4.41 (-2%) $4.60 $4.30 2.27 M $526.59 M
01/16/2025 $4.60 $4.48 (-2.61%) $4.67 $4.43 1.93 M $534.95 M
01/15/2025 $4.20 $4.58 (9.05%) $4.64 $4.02 3.53 M $546.89 M
01/14/2025 $4.45 $4.12 (-7.42%) $4.48 $4.04 2.79 M $491.96 M
01/13/2025 $4.58 $4.39 (-4.15%) $4.58 $4.21 2.88 M $524.20 M
01/10/2025 $4.70 $4.61 (-1.91%) $4.72 $4.41 2.86 M $550.47 M
01/08/2025 $4.61 $4.68 (1.52%) $4.74 $4.50 3.59 M $558.83 M
01/07/2025 $4.95 $4.74 (-4.24%) $5.33 $4.68 4.58 M $566.00 M
01/06/2025 $5.12 $4.94 (-3.52%) $5.22 $4.92 3.28 M $589.88 M
01/03/2025 $5.13 $5.10 (-0.58%) $5.25 $5.01 4.00 M $608.98 M
01/02/2025 $5.02 $5.18 (3.19%) $5.48 $4.93 4.22 M $618.54 M
12/31/2024 $5.19 $5.05 (-2.7%) $5.19 $4.86 4.37 M $603.01 M
12/30/2024 $5.35 $5.09 (-4.86%) $5.47 $5.03 5.57 M $607.79 M
12/27/2024 $5.38 $5.50 (2.23%) $5.66 $5.13 9.17 M $656.75 M
12/26/2024 $4.50 $5.29 (17.56%) $5.30 $4.40 11.72 M $631.67 M
12/24/2024 $4.66 $4.51 (-3.22%) $4.70 $4.43 3.56 M $538.53 M
12/23/2024 $4.90 $4.65 (-5.1%) $4.97 $4.16 12.18 M $555.25 M
12/20/2024 $5.78 $4.64 (-19.72%) $6.77 $4.45 75.49 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