-
5 DAY PERFORMANCE
-8.62% -
1 MONTH PERFORMANCE
-11.67% -
3 MONTH PERFORMANCE
-20.50% -
6 MONTH PERFORMANCE
+35.90% -
YEAR-TO-DATE PERFORMANCE
+282.30% -
1 YEAR PERFORMANCE
+218.00%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2024 | $1.99 | $1.96 (-1.51%) | $2.04 | $1.91 | 11,389 | $635.25 M |
| 10/28/2024 | $2.08 | $1.95 (-6.25%) | $2.42 | $1.93 | 10,741 | $647.19 M |
| 10/25/2024 | $2.15 | $2.13 (-0.93%) | $2.15 | $1.93 | 25,949 | $667.49 M |
| 10/24/2024 | $1.94 | $2.15 (10.82%) | $2.19 | $1.93 | 23,638 | $694.96 M |
| 10/23/2024 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.81 | 17,647 | $683.02 M |
| 10/22/2024 | $1.81 | $1.93 (6.63%) | $1.96 | $1.80 | 9,500 | $654.36 M |
| 10/21/2024 | $1.87 | $1.90 (1.6%) | $1.90 | $1.75 | 30,235 | $637.64 M |
| 10/18/2024 | $1.95 | $1.80 (-7.69%) | $1.96 | $1.80 | 48,535 | $600.63 M |
| 10/17/2024 | $2.08 | $1.54 (-25.96%) | $2.20 | $1.31 | 120,485 | $580.33 M |
| 10/16/2024 | $1.95 | $2.07 (6.15%) | $2.29 | $1.95 | 25,790 | $693.76 M |
| 10/15/2024 | $2.08 | $1.95 (-6.25%) | $2.08 | $1.95 | 9,156 | $680.63 M |
| 10/14/2024 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.95 | 17,212 | $677.05 M |
| 10/11/2024 | $1.92 | $2.08 (8.33%) | $2.09 | $1.90 | 13,658 | $684.21 M |
| 10/10/2024 | $1.96 | $1.90 (-3.06%) | $1.97 | $1.80 | 21,796 | $662.72 M |
| 10/09/2024 | $1.97 | $1.90 (-3.55%) | $1.99 | $1.86 | 5,515 | $643.61 M |
| 10/08/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.85 | 9,384 | $662.72 M |
| 10/07/2024 | $2.16 | $1.87 (-13.43%) | $2.16 | $1.84 | 7,739 | $656.75 M |
| 10/04/2024 | $1.90 | $1.86 (-2.11%) | $1.98 | $1.75 | 28,773 | $649.58 M |
| 10/03/2024 | $1.89 | $1.90 (0.53%) | $1.95 | $1.87 | 11,817 | $630.48 M |
| 10/02/2024 | $2.03 | $1.91 (-5.91%) | $2.24 | $1.90 | 62,942 | $679.43 M |
| 10/01/2024 | $1.75 | $1.80 (2.86%) | $1.80 | $1.74 | 14,806 | $656.75 M |
| 09/30/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.75 | 14,502 | $649.58 M |
| 09/27/2024 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.76 | 6,825 | $666.30 M |
| 09/26/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.75 | 10,681 | $653.16 M |
| 09/25/2024 | $1.97 | $2.02 (2.54%) | $2.11 | $1.74 | 47,967 | $651.97 M |
| 09/24/2024 | $1.72 | $2.03 (18.02%) | $2.17 | $1.62 | 33,369 | $730.78 M |
| 09/23/2024 | $1.64 | $1.71 (4.27%) | $1.74 | $1.60 | 21,428 | $624.51 M |
| 09/20/2024 | $1.80 | $1.65 (-8.33%) | $1.84 | $1.57 | 22,644 | $620.92 M |
| 09/19/2024 | $2.36 | $1.76 (-25.42%) | $2.36 | $1.69 | 16,403 | $650.78 M |
| 09/18/2024 | $1.58 | $1.56 (-1.27%) | $1.84 | $1.54 | 98,062 | $637.64 M |
| 09/17/2024 | $1.61 | $1.53 (-4.97%) | $1.72 | $1.50 | 23,196 | $624.51 M |
| 09/16/2024 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.68 | 6,343 | $630.48 M |
| 09/13/2024 | $1.86 | $1.81 (-2.69%) | $1.97 | $1.76 | 58,129 | $673.46 M |
| 09/12/2024 | $1.79 | $1.75 (-2.23%) | $1.82 | $1.70 | 15,085 | $671.08 M |
| 09/11/2024 | $1.65 | $1.79 (8.48%) | $1.80 | $1.55 | 30,957 | $679.43 M |
| 09/10/2024 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.55 | 63,931 | $626.89 M |
| 09/09/2024 | $1.71 | $1.68 (-1.75%) | $1.79 | $1.61 | 29,060 | $643.61 M |
| 09/06/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.59 | 20,044 | $629.28 M |
| 09/05/2024 | $2.18 | $1.70 (-22.02%) | $2.18 | $1.61 | 16,343 | $654.36 M |
| 09/04/2024 | $1.67 | $1.66 (-0.6%) | $1.76 | $1.64 | 13,441 | $679.43 M |
| 09/03/2024 | $1.80 | $1.61 (-10.56%) | $1.82 | $1.60 | 71,206 | $661.52 M |
| 08/30/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.80 | 66,132 | $722.42 M |
| 08/29/2024 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.98 | 12,974 | $734.36 M |
| 08/28/2024 | $2.08 | $2.07 (-0.48%) | $2.08 | $2.00 | 8,723 | $770.19 M |
| 08/27/2024 | $2.07 | $2.08 (0.48%) | $2.14 | $2.07 | 20,625 | $795.26 M |
| 08/26/2024 | $2.18 | $2.13 (-2.29%) | $2.33 | $2.13 | 19,767 | $841.83 M |
| 08/23/2024 | $2.09 | $2.08 (-0.48%) | $2.16 | $2.00 | 61,612 | $839.44 M |
| 08/22/2024 | $2.01 | $2.07 (2.99%) | $2.19 | $2.00 | 32,969 | $764.21 M |
| 08/21/2024 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.97 | 6,926 | $772.57 M |
| 08/20/2024 | $2.00 | $1.92 (-4%) | $2.00 | $1.92 | 4,578 | $746.30 M |
| 08/19/2024 | $2.06 | $2.00 (-2.91%) | $2.15 | $1.96 | 35,045 | $755.86 M |