Humacyte, Inc. (HUMA) Charts

NASDAQ Currency in USD Disclaimer

$4.65

north_east $1.19 (34.37%)
Day's range
$4.45
Day's range
$6.77

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