5 DAY PERFORMANCE
+17.17%
1 MONTH PERFORMANCE
+22.42%
3 MONTH PERFORMANCE
+84.46%
6 MONTH PERFORMANCE
-40.78%
YEAR-TO-DATE PERFORMANCE
-45.94%
1 YEAR PERFORMANCE
-66.13%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $2.51 | $2.73 (8.76%) | $2.84 | $2.33 | 12.07 M | $358.99 M |
| 07/22/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.28 | 2.64 M | $302.44 M |
| 07/21/2025 | $2.36 | $2.30 (-2.54%) | $2.42 | $2.29 | 1.89 M | $302.44 M |
| 07/18/2025 | $2.44 | $2.33 (-4.51%) | $2.48 | $2.33 | 1.56 M | $306.39 M |
| 07/17/2025 | $2.41 | $2.42 (0.41%) | $2.46 | $2.34 | 2.23 M | $318.22 M |
| 07/16/2025 | $2.36 | $2.39 (1.27%) | $2.43 | $2.30 | 2.64 M | $314.28 M |
| 07/15/2025 | $2.49 | $2.28 (-8.43%) | $2.49 | $2.28 | 2.78 M | $299.81 M |
| 07/14/2025 | $2.32 | $2.47 (6.47%) | $2.57 | $2.30 | 2.50 M | $324.80 M |
| 07/11/2025 | $2.50 | $2.31 (-7.6%) | $2.50 | $2.25 | 4.23 M | $303.76 M |
| 07/10/2025 | $2.51 | $2.51 (0%) | $2.58 | $2.45 | 2.65 M | $330.06 M |
| 07/09/2025 | $2.62 | $2.54 (-3.05%) | $2.71 | $2.45 | 5.52 M | $334.00 M |
| 07/08/2025 | $2.40 | $2.57 (7.08%) | $2.80 | $2.35 | 14.53 M | $337.95 M |
| 07/07/2025 | $2.29 | $2.16 (-5.68%) | $2.30 | $2.13 | 2.09 M | $284.03 M |
| 07/03/2025 | $2.33 | $2.28 (-2.15%) | $2.35 | $2.24 | 1.35 M | $299.81 M |
| 07/02/2025 | $2.31 | $2.31 (0%) | $2.38 | $2.24 | 2.76 M | $303.76 M |
| 07/01/2025 | $2.11 | $2.28 (8.06%) | $2.40 | $2.08 | 4.56 M | $299.81 M |
| 06/30/2025 | $2.11 | $2.09 (-0.95%) | $2.18 | $2.09 | 1.44 M | $274.83 M |
| 06/27/2025 | $2.23 | $2.12 (-4.93%) | $2.26 | $2.09 | 7.26 M | $278.77 M |
| 06/26/2025 | $2.17 | $2.22 (2.3%) | $2.24 | $2.14 | 2.31 M | $291.92 M |
| 06/25/2025 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.13 | 1.93 M | $287.98 M |
| 06/24/2025 | $2.25 | $2.23 (-0.89%) | $2.30 | $2.22 | 1.47 M | $293.24 M |
| 06/23/2025 | $2.26 | $2.21 (-2.21%) | $2.29 | $2.08 | 2.86 M | $290.61 M |
| 06/20/2025 | $2.39 | $2.31 (-3.35%) | $2.40 | $2.30 | 2.65 M | $303.76 M |
| 06/18/2025 | $2.30 | $2.36 (2.61%) | $2.42 | $2.26 | 2.04 M | $310.33 M |
| 06/17/2025 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.31 | 1.56 M | $306.39 M |
| 06/16/2025 | $2.43 | $2.41 (-0.82%) | $2.46 | $2.37 | 1.53 M | $316.91 M |
| 06/13/2025 | $2.30 | $2.37 (3.04%) | $2.46 | $2.29 | 2.72 M | $311.65 M |
| 06/12/2025 | $2.50 | $2.41 (-3.6%) | $2.51 | $2.39 | 3.19 M | $316.91 M |
| 06/11/2025 | $2.71 | $2.54 (-6.27%) | $2.71 | $2.52 | 3.18 M | $334.00 M |
| 06/10/2025 | $2.60 | $2.67 (2.69%) | $2.79 | $2.57 | 4.76 M | $351.10 M |
| 06/09/2025 | $2.62 | $2.56 (-2.29%) | $2.69 | $2.52 | 4.86 M | $336.63 M |
| 06/06/2025 | $2.66 | $2.59 (-2.63%) | $2.93 | $2.58 | 6.64 M | $340.58 M |
| 06/05/2025 | $2.64 | $2.62 (-0.76%) | $2.74 | $2.57 | 4.16 M | $344.52 M |
| 06/04/2025 | $2.63 | $2.63 (0%) | $2.87 | $2.60 | 4.90 M | $345.84 M |
| 06/03/2025 | $2.62 | $2.61 (-0.38%) | $2.76 | $2.49 | 4.11 M | $343.21 M |
| 06/02/2025 | $2.70 | $2.62 (-2.96%) | $2.82 | $2.56 | 4.52 M | $344.52 M |
| 05/30/2025 | $2.77 | $2.67 (-3.61%) | $2.81 | $2.56 | 5.79 M | $351.10 M |
| 05/29/2025 | $2.68 | $2.77 (3.36%) | $2.88 | $2.63 | 6.58 M | $364.25 M |
| 05/28/2025 | $2.48 | $2.63 (6.05%) | $2.72 | $2.41 | 4.56 M | $345.84 M |
| 05/27/2025 | $2.59 | $2.48 (-4.25%) | $2.63 | $2.45 | 4.60 M | $326.11 M |
| 05/23/2025 | $2.33 | $2.53 (8.58%) | $2.53 | $2.29 | 3.78 M | $332.69 M |
| 05/22/2025 | $2.32 | $2.40 (3.45%) | $2.49 | $2.17 | 4.85 M | $315.59 M |
| 05/21/2025 | $2.46 | $2.34 (-4.88%) | $2.54 | $2.25 | 5.21 M | $307.70 M |
| 05/20/2025 | $2.22 | $2.49 (12.16%) | $2.51 | $2.00 | 6.54 M | $327.43 M |
| 05/19/2025 | $2.15 | $2.23 (3.72%) | $2.36 | $2.05 | 5.74 M | $293.24 M |
| 05/16/2025 | $1.91 | $2.24 (17.28%) | $2.26 | $1.79 | 6.94 M | $294.55 M |
| 05/15/2025 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.68 | 4.66 M | $248.53 M |
| 05/14/2025 | $1.77 | $1.87 (5.65%) | $2.05 | $1.70 | 8.58 M | $245.90 M |
| 05/13/2025 | $1.57 | $1.73 (10.19%) | $1.80 | $1.47 | 15.25 M | $227.49 M |
| 05/12/2025 | $1.25 | $1.32 (5.6%) | $1.33 | $1.21 | 4.45 M | $173.58 M |
| 05/09/2025 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.18 | 2.02 M | $140.99 M |
| 05/08/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.19 | 2.03 M | $143.36 M |
| 05/07/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.19 | 1.42 M | $144.54 M |
| 05/06/2025 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.19 | 3.96 M | $145.73 M |
| 05/05/2025 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.25 | 3.59 M | $149.28 M |
| 05/02/2025 | $1.41 | $1.31 (-7.09%) | $1.42 | $1.28 | 8.03 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 |
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.
