• SPX
  • $5,792.04
  • 0.71 %
  • $40.91
  • DJI
  • $42,512.00
  • 1.03 %
  • $431.63
  • N225
  • $39,361.92
  • 0.21 %
  • $84.03
  • FTSE
  • $8,243.74
  • 0.65 %
  • $53.13
  • IXIC
  • $18,291.62
  • 0.6 %
  • $108.70
Humacyte, Inc. (HUMA) Charts

Humacyte, Inc. (HUMA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.39

-$0.16

(-2.89%)

Day's range
$5.33
Day's range
$5.57
  • 5 DAY PERFORMANCE

    -0.92%
  • 1 MONTH PERFORMANCE

    +0.00%
  • 3 MONTH PERFORMANCE

    -8.02%
  • 6 MONTH PERFORMANCE

    +77.30%
  • YEAR-TO-DATE PERFORMANCE

    +89.79%
  • 1 YEAR PERFORMANCE

    +87.80%

Humacyte, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/09/2024 $5.55 $5.39   (-2.88%) $5.57 $5.33 2.47 M $642.35 M
10/08/2024 $5.50 $5.55   (0.91%) $5.69 $5.41 2.29 M $661.42 M
10/07/2024 $5.45 $5.50   (0.92%) $5.72 $5.37 2.86 M $655.46 M
10/04/2024 $5.38 $5.44   (1.12%) $5.55 $5.26 2.80 M $648.31 M
10/03/2024 $5.61 $5.28   (-5.88%) $5.73 $5.24 3.62 M $629.24 M
10/02/2024 $5.74 $5.69   (-0.87%) $6.34 $5.55 8.19 M $678.10 M
10/01/2024 $5.44 $5.50   (1.1%) $5.57 $5.17 2.51 M $655.46 M
09/30/2024 $5.54 $5.44   (-1.81%) $5.75 $5.34 1.73 M $648.31 M
09/27/2024 $5.53 $5.58   (0.9%) $5.68 $5.44 1.38 M $664.99 M
09/26/2024 $5.57 $5.47   (-1.8%) $5.66 $5.31 1.86 M $651.89 M
09/25/2024 $5.75 $5.46   (-5.04%) $5.96 $5.44 3.25 M $650.69 M
09/24/2024 $5.27 $6.12   (16.13%) $6.43 $5.26 5.16 M $729.35 M
09/23/2024 $5.25 $5.23   (-0.38%) $5.30 $5.07 1.96 M $623.28 M
09/20/2024 $5.44 $5.20   (-4.41%) $5.60 $5.20 5.27 M $619.71 M
09/19/2024 $5.56 $5.45   (-1.98%) $5.65 $5.36 1.56 M $649.50 M
09/18/2024 $5.22 $5.34   (2.3%) $5.66 $5.22 1.67 M $636.39 M
09/17/2024 $5.30 $5.23   (-1.32%) $5.42 $5.20 1.58 M $623.28 M
09/16/2024 $5.65 $5.28   (-6.55%) $5.65 $5.20 2.24 M $629.24 M
09/13/2024 $5.73 $5.64   (-1.57%) $5.82 $5.56 1.90 M $672.15 M
09/12/2024 $5.70 $5.62   (-1.4%) $5.93 $5.45 2.08 M $669.76 M
09/11/2024 $5.16 $5.69   (10.27%) $5.70 $5.16 2.68 M $678.10 M
09/10/2024 $5.44 $5.25   (-3.49%) $5.52 $5.14 2.80 M $625.67 M
09/09/2024 $5.38 $5.39   (0.19%) $5.75 $5.30 3.77 M $642.35 M
09/06/2024 $5.48 $5.27   (-3.83%) $5.50 $5.21 1.70 M $628.05 M
09/05/2024 $5.69 $5.48   (-3.69%) $5.71 $5.44 1.66 M $653.08 M
09/04/2024 $5.63 $5.69   (1.07%) $5.79 $5.53 2.20 M $678.10 M
09/03/2024 $6.00 $5.54   (-7.67%) $6.02 $5.43 2.96 M $660.23 M
08/30/2024 $6.17 $6.05   (-1.94%) $6.25 $5.76 4.20 M $721.01 M
08/29/2024 $6.52 $6.15   (-5.67%) $6.58 $6.13 1.98 M $732.92 M
08/28/2024 $6.62 $6.45   (-2.57%) $6.62 $6.36 1.53 M $768.68 M
08/27/2024 $6.96 $6.66   (-4.31%) $7.10 $6.57 2.13 M $793.70 M
08/26/2024 $7.10 $7.05   (-0.7%) $7.48 $6.95 2.39 M $840.18 M
08/23/2024 $6.44 $7.03   (9.16%) $7.03 $6.33 2.08 M $837.80 M
08/22/2024 $6.48 $6.40   (-1.23%) $6.59 $6.22 2.09 M $762.72 M
08/21/2024 $6.24 $6.47   (3.69%) $6.57 $6.22 1.66 M $771.06 M
08/20/2024 $6.30 $6.25   (-0.79%) $6.34 $6.08 1.74 M $744.84 M
08/19/2024 $6.45 $6.33   (-1.86%) $6.70 $6.25 2.17 M $754.38 M
08/16/2024 $6.33 $6.48   (2.37%) $6.69 $6.25 3.00 M $772.25 M
08/15/2024 $6.10 $6.14   (0.66%) $6.45 $5.88 4.24 M $731.73 M
08/14/2024 $6.65 $6.01   (-9.62%) $6.66 $6.01 3.99 M $716.24 M
08/13/2024 $6.61 $6.65   (0.61%) $7.10 $6.38 3.86 M $792.51 M
08/12/2024 $6.99 $6.62   (-5.29%) $7.73 $6.34 6.82 M $788.94 M
08/09/2024 $8.07 $7.91   (-1.98%) $8.24 $7.72 5.08 M $856.23 M
08/08/2024 $8.00 $8.00   (0%) $8.24 $7.89 2.33 M $865.97 M
08/07/2024 $8.55 $7.83   (-8.42%) $8.72 $7.76 3.08 M $847.57 M
08/06/2024 $8.02 $8.30   (3.49%) $8.70 $7.67 2.93 M $898.44 M
08/05/2024 $7.32 $7.87   (7.51%) $8.08 $7.11 3.22 M $851.90 M
08/02/2024 $8.15 $8.25   (1.23%) $8.62 $7.86 3.43 M $893.03 M
08/01/2024 $9.56 $8.62   (-9.83%) $9.68 $8.60 4.29 M $933.08 M
07/31/2024 $8.20 $9.46   (15.37%) $9.79 $8.12 6.50 M $1.02 B
07/30/2024 $7.82 $8.20   (4.86%) $8.44 $7.82 2.29 M $887.62 M
07/29/2024 $8.00 $7.85   (-1.88%) $8.09 $7.50 2.68 M $849.73 M
07/26/2024 $8.30 $7.94   (-4.34%) $9.00 $7.86 3.88 M $859.47 M
07/25/2024 $8.03 $8.15   (1.49%) $8.57 $7.99 2.22 M $882.20 M
07/24/2024 $8.17 $8.06   (-1.35%) $8.53 $7.98 1.96 M $872.46 M
07/23/2024 $8.35 $8.29   (-0.72%) $8.46 $7.98 2.18 M $897.36 M
07/22/2024 $7.62 $8.35   (9.58%) $8.40 $7.37 3.04 M $903.85 M
07/19/2024 $7.70 $7.55   (-1.95%) $7.97 $7.43 2.41 M $817.26 M
07/18/2024 $8.25 $7.74   (-6.18%) $8.49 $7.65 3.00 M $837.82 M
07/17/2024 $8.58 $8.17   (-4.78%) $8.65 $7.91 4.30 M $884.37 M
07/16/2024 $8.84 $8.79   (-0.57%) $8.99 $8.18 6.11 M $951.48 M
07/15/2024 $7.50 $8.40   (12%) $8.71 $7.27 10.12 M $909.27 M
07/12/2024 $6.60 $6.99   (5.91%) $7.00 $6.41 3.47 M $756.64 M
07/11/2024 $5.90 $6.45   (9.32%) $6.47 $5.82 3.19 M $698.19 M
07/10/2024 $5.97 $5.72   (-4.19%) $6.22 $5.72 3.50 M $619.17 M
07/09/2024 $5.75 $5.86   (1.91%) $6.07 $5.52 2.71 M $634.32 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.