-
5 DAY PERFORMANCE
+8.33% -
1 MONTH PERFORMANCE
+21.88% -
3 MONTH PERFORMANCE
+9.55% -
6 MONTH PERFORMANCE
+230.51% -
YEAR-TO-DATE PERFORMANCE
+368.86% -
1 YEAR PERFORMANCE
+220.78%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.90 | $1.86 (-2.11%) | $1.98 | $1.75 | 28,773 | $648.31 M |
| 10/03/2024 | $1.89 | $1.90 (0.53%) | $1.95 | $1.87 | 11,817 | $629.24 M |
| 10/02/2024 | $2.03 | $1.91 (-5.91%) | $2.24 | $1.90 | 62,942 | $678.10 M |
| 10/01/2024 | $1.75 | $1.80 (2.86%) | $1.80 | $1.74 | 14,806 | $655.46 M |
| 09/30/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.75 | 14,502 | $648.31 M |
| 09/27/2024 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.76 | 6,825 | $664.99 M |
| 09/26/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.75 | 10,681 | $651.89 M |
| 09/25/2024 | $1.97 | $2.02 (2.54%) | $2.11 | $1.74 | 47,967 | $650.69 M |
| 09/24/2024 | $1.72 | $2.03 (18.02%) | $2.17 | $1.62 | 33,369 | $729.35 M |
| 09/23/2024 | $1.64 | $1.71 (4.27%) | $1.74 | $1.60 | 21,428 | $623.28 M |
| 09/20/2024 | $1.80 | $1.65 (-8.33%) | $1.84 | $1.57 | 22,644 | $619.71 M |
| 09/19/2024 | $2.36 | $1.76 (-25.42%) | $2.36 | $1.69 | 16,403 | $649.50 M |
| 09/18/2024 | $1.58 | $1.56 (-1.27%) | $1.84 | $1.54 | 98,062 | $636.39 M |
| 09/17/2024 | $1.61 | $1.53 (-4.97%) | $1.72 | $1.50 | 23,196 | $623.28 M |
| 09/16/2024 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.68 | 6,343 | $629.24 M |
| 09/13/2024 | $1.86 | $1.81 (-2.69%) | $1.97 | $1.76 | 58,129 | $672.15 M |
| 09/12/2024 | $1.79 | $1.75 (-2.23%) | $1.82 | $1.70 | 15,085 | $669.76 M |
| 09/11/2024 | $1.65 | $1.79 (8.48%) | $1.80 | $1.55 | 30,957 | $678.10 M |
| 09/10/2024 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.55 | 63,931 | $625.67 M |
| 09/09/2024 | $1.71 | $1.68 (-1.75%) | $1.79 | $1.61 | 29,060 | $642.35 M |
| 09/06/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.59 | 20,044 | $628.05 M |
| 09/05/2024 | $2.18 | $1.70 (-22.02%) | $2.18 | $1.61 | 16,343 | $653.08 M |
| 09/04/2024 | $1.67 | $1.66 (-0.6%) | $1.76 | $1.64 | 13,441 | $678.10 M |
| 09/03/2024 | $1.80 | $1.61 (-10.56%) | $1.82 | $1.60 | 71,206 | $660.23 M |
| 08/30/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.80 | 66,132 | $721.01 M |
| 08/29/2024 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.98 | 12,974 | $732.92 M |
| 08/28/2024 | $2.08 | $2.07 (-0.48%) | $2.08 | $2.00 | 8,723 | $768.68 M |
| 08/27/2024 | $2.07 | $2.08 (0.48%) | $2.14 | $2.07 | 20,625 | $793.70 M |
| 08/26/2024 | $2.18 | $2.13 (-2.29%) | $2.33 | $2.13 | 19,767 | $840.18 M |
| 08/23/2024 | $2.09 | $2.08 (-0.48%) | $2.16 | $2.00 | 61,612 | $837.80 M |
| 08/22/2024 | $2.01 | $2.07 (2.99%) | $2.19 | $2.00 | 32,969 | $762.72 M |
| 08/21/2024 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.97 | 6,926 | $771.06 M |
| 08/20/2024 | $2.00 | $1.92 (-4%) | $2.00 | $1.92 | 4,578 | $744.84 M |
| 08/19/2024 | $2.06 | $2.00 (-2.91%) | $2.15 | $1.96 | 35,045 | $754.38 M |
| 08/16/2024 | $2.05 | $1.99 (-2.93%) | $2.17 | $1.97 | 57,576 | $772.25 M |
| 08/15/2024 | $2.09 | $2.07 (-0.96%) | $2.26 | $1.99 | 35,805 | $731.73 M |
| 08/14/2024 | $2.25 | $2.16 (-4%) | $2.36 | $2.00 | 85,517 | $716.24 M |
| 08/13/2024 | $2.50 | $2.36 (-5.6%) | $2.50 | $2.26 | 32,735 | $792.51 M |
| 08/12/2024 | $2.90 | $2.40 (-17.24%) | $2.90 | $2.26 | 145,061 | $788.94 M |
| 08/09/2024 | $2.75 | $2.98 (8.36%) | $3.00 | $2.75 | 52,288 | $856.23 M |
| 08/08/2024 | $2.75 | $2.80 (1.82%) | $2.82 | $2.60 | 42,266 | $865.97 M |
| 08/07/2024 | $3.20 | $2.71 (-15.31%) | $3.23 | $2.50 | 75,685 | $847.57 M |
| 08/06/2024 | $2.90 | $3.02 (4.14%) | $3.12 | $2.90 | 32,758 | $898.44 M |
| 08/05/2024 | $2.85 | $2.92 (2.46%) | $3.03 | $2.68 | 41,744 | $851.90 M |
| 08/02/2024 | $2.83 | $3.08 (8.83%) | $3.14 | $2.80 | 30,392 | $893.03 M |
| 08/01/2024 | $3.11 | $3.09 (-0.64%) | $3.47 | $3.09 | 21,163 | $933.08 M |
| 07/31/2024 | $3.00 | $3.26 (8.67%) | $3.46 | $2.94 | 233,390 | $1.02 B |
| 07/30/2024 | $2.88 | $2.87 (-0.35%) | $3.05 | $2.86 | 17,289 | $887.62 M |
| 07/29/2024 | $3.20 | $2.98 (-6.88%) | $3.20 | $2.85 | 27,010 | $849.73 M |
| 07/26/2024 | $2.93 | $3.07 (4.78%) | $3.10 | $2.76 | 77,104 | $859.47 M |
| 07/25/2024 | $2.81 | $2.92 (3.91%) | $2.95 | $2.76 | 19,075 | $882.20 M |
| 07/24/2024 | $2.80 | $2.76 (-1.43%) | $2.93 | $2.75 | 6,581 | $872.46 M |
| 07/23/2024 | $2.68 | $2.95 (10.07%) | $2.95 | $2.66 | 14,321 | $897.36 M |
| 07/22/2024 | $2.82 | $2.88 (2.13%) | $2.93 | $2.68 | 26,066 | $903.85 M |
| 07/19/2024 | $2.89 | $2.73 (-5.54%) | $2.89 | $2.61 | 22,455 | $817.26 M |
| 07/18/2024 | $2.93 | $2.76 (-5.8%) | $2.93 | $2.56 | 27,118 | $837.82 M |
| 07/17/2024 | $3.09 | $2.75 (-11%) | $3.09 | $2.71 | 72,660 | $884.37 M |
| 07/16/2024 | $3.27 | $2.95 (-9.79%) | $3.27 | $2.80 | 124,343 | $951.48 M |
| 07/15/2024 | $2.87 | $2.80 (-2.44%) | $3.00 | $2.49 | 165,116 | $909.27 M |
| 07/12/2024 | $2.32 | $2.18 (-6.03%) | $2.32 | $2.10 | 79,393 | $756.64 M |
| 07/11/2024 | $2.07 | $2.04 (-1.45%) | $2.15 | $1.85 | 38,634 | $698.19 M |
| 07/10/2024 | $1.96 | $1.95 (-0.51%) | $2.13 | $1.82 | 29,865 | $619.17 M |
| 07/09/2024 | $1.95 | $2.01 (3.08%) | $2.01 | $1.88 | 20,260 | $634.32 M |
| 07/08/2024 | $1.80 | $1.88 (4.44%) | $1.88 | $1.74 | 35,002 | $613.75 M |