5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-24.88%
3 MONTH PERFORMANCE
-17.93%
6 MONTH PERFORMANCE
-47.39%
YEAR-TO-DATE PERFORMANCE
-17.03%
1 YEAR PERFORMANCE
+160.34%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $1.53 | $1.51 (-1.31%) | $1.69 | $1.50 | 21,424 | $557.64 M |
| 01/29/2025 | $1.52 | $1.52 (0%) | $1.52 | $1.51 | 12,864 | $544.50 M |
| 01/28/2025 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.50 | 8,231 | $551.67 M |
| 01/27/2025 | $1.63 | $1.51 (-7.36%) | $1.63 | $1.50 | 13,359 | $538.53 M |
| 01/24/2025 | $1.50 | $1.56 (4%) | $1.64 | $1.50 | 13,666 | $550.47 M |
| 01/23/2025 | $1.54 | $1.53 (-0.65%) | $1.61 | $1.50 | 24,381 | $548.09 M |
| 01/22/2025 | $1.52 | $1.60 (5.26%) | $1.69 | $1.51 | 7,667 | $548.09 M |
| 01/21/2025 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.54 | 24,535 | $544.50 M |
| 01/17/2025 | $1.69 | $1.73 (2.37%) | $1.74 | $1.65 | 14,046 | $526.59 M |
| 01/16/2025 | $1.66 | $1.75 (5.42%) | $1.75 | $1.52 | 1,454 | $534.95 M |
| 01/15/2025 | $1.51 | $1.74 (15.23%) | $1.83 | $1.40 | 20,399 | $546.89 M |
| 01/14/2025 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.50 | 11,386 | $491.96 M |
| 01/13/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.57 | 9,459 | $524.20 M |
| 01/10/2025 | $1.85 | $1.72 (-7.03%) | $1.85 | $1.70 | 14,623 | $550.47 M |
| 01/08/2025 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.60 | 12,524 | $558.83 M |
| 01/07/2025 | $1.70 | $1.76 (3.53%) | $1.96 | $1.58 | 20,713 | $566.00 M |
| 01/06/2025 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.70 | 4,183 | $589.88 M |
| 01/03/2025 | $1.89 | $1.83 (-3.17%) | $1.96 | $1.61 | 34,564 | $608.98 M |
| 01/02/2025 | $1.87 | $1.69 (-9.63%) | $1.95 | $1.65 | 38,887 | $618.54 M |
| 12/31/2024 | $2.02 | $1.82 (-9.9%) | $2.14 | $1.73 | 89,220 | $603.01 M |
| 12/30/2024 | $2.27 | $2.01 (-11.45%) | $2.27 | $2.01 | 38,977 | $607.79 M |
| 12/27/2024 | $2.11 | $2.21 (4.74%) | $2.27 | $2.05 | 73,764 | $656.75 M |
| 12/26/2024 | $1.85 | $1.95 (5.41%) | $1.97 | $1.73 | 19,879 | $631.67 M |
| 12/24/2024 | $2.00 | $1.85 (-7.5%) | $2.00 | $1.79 | 7,436 | $538.53 M |
| 12/23/2024 | $1.56 | $1.83 (17.31%) | $1.91 | $1.52 | 155,104 | $555.25 M |
| 12/20/2024 | $1.95 | $1.74 (-10.77%) | $2.38 | $1.53 | 261,608 | $554.06 M |
| 12/19/2024 | $1.35 | $1.25 (-7.41%) | $1.38 | $1.08 | 5,373 | $413.15 M |
| 12/18/2024 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.25 | 19,078 | $422.71 M |
| 12/17/2024 | $1.55 | $1.40 (-9.68%) | $1.59 | $1.25 | 51,313 | $453.75 M |
| 12/16/2024 | $1.49 | $1.50 (0.67%) | $1.52 | $1.41 | 14,350 | $518.23 M |
| 12/13/2024 | $1.48 | $1.39 (-6.08%) | $1.49 | $1.38 | 24,494 | $489.58 M |
| 12/12/2024 | $1.53 | $1.45 (-5.23%) | $1.54 | $1.39 | 5,610 | $487.19 M |
| 12/11/2024 | $1.49 | $1.50 (0.67%) | $1.57 | $1.38 | 29,325 | $509.87 M |
| 12/10/2024 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.51 | 10,719 | $508.68 M |
| 12/09/2024 | $1.67 | $1.48 (-11.38%) | $1.78 | $1.36 | 56,198 | $503.90 M |
| 12/06/2024 | $1.60 | $1.83 (14.37%) | $1.92 | $1.52 | 114,178 | $576.74 M |
| 12/05/2024 | $1.57 | $1.60 (1.91%) | $1.67 | $1.48 | 35,356 | $536.14 M |
| 12/04/2024 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.50 | 6,767 | $528.98 M |
| 12/03/2024 | $1.64 | $1.51 (-7.93%) | $1.64 | $1.50 | 24,988 | $507.49 M |
| 12/02/2024 | $1.53 | $1.67 (9.15%) | $1.79 | $1.52 | 22,818 | $531.37 M |
| 11/29/2024 | $1.45 | $1.71 (17.93%) | $1.74 | $1.44 | 13,511 | $539.73 M |
| 11/27/2024 | $1.64 | $1.47 (-10.37%) | $1.64 | $1.43 | 35,026 | $525.40 M |
| 11/26/2024 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.48 | 11,237 | $528.98 M |
| 11/25/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.51 | 7,414 | $511.07 M |
| 11/22/2024 | $1.62 | $1.69 (4.32%) | $1.84 | $1.56 | 10,292 | $536.14 M |
| 11/21/2024 | $1.47 | $1.58 (7.48%) | $1.65 | $1.47 | 9,978 | $523.01 M |
| 11/20/2024 | $1.55 | $1.53 (-1.29%) | $1.59 | $1.48 | 15,525 | $526.59 M |
| 11/19/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.50 | 9,251 | $527.79 M |
| 11/18/2024 | $1.85 | $1.57 (-15.14%) | $1.85 | $1.55 | 29,552 | $531.37 M |
| 11/15/2024 | $1.60 | $1.78 (11.25%) | $1.78 | $1.60 | 4,792 | $577.94 M |
| 11/14/2024 | $1.74 | $1.74 (0%) | $1.85 | $1.71 | 18,896 | $577.94 M |
| 11/13/2024 | $1.74 | $1.86 (6.9%) | $1.86 | $1.70 | 12,251 | $637.64 M |
| 11/12/2024 | $1.83 | $1.79 (-2.19%) | $1.84 | $0.90 | 14,431 | $640.03 M |
| 11/11/2024 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.77 | 17,368 | $659.14 M |
| 11/08/2024 | $1.77 | $1.99 (12.43%) | $2.10 | $1.76 | 23,177 | $690.18 M |
| 11/07/2024 | $1.83 | $1.88 (2.73%) | $1.90 | $1.76 | 11,225 | $628.09 M |
| 11/06/2024 | $2.01 | $1.91 (-4.98%) | $2.01 | $1.82 | 5,952 | $648.39 M |
| 11/05/2024 | $1.92 | $1.95 (1.56%) | $1.99 | $1.91 | 3,540 | $623.31 M |
| 11/04/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.92 | 3,815 | $605.40 M |
| 11/01/2024 | $2.00 | $1.99 (-0.5%) | $2.09 | $1.95 | 7,727 | $643.61 M |
| 10/31/2024 | $1.80 | $1.92 (6.67%) | $1.92 | $1.66 | 9,570 | $603.01 M |
| 10/30/2024 | $1.94 | $1.84 (-5.15%) | $2.14 | $1.81 | 27,387 | $614.95 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.
