5 DAY PERFORMANCE
+8.26%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+47.61%
6 MONTH PERFORMANCE
-68.13%
YEAR-TO-DATE PERFORMANCE
-71.98%
1 YEAR PERFORMANCE
-82.29%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $0.48 | $0.51 (6.23%) | $0.51 | $0.48 | 486 | $302.44 M |
| 07/18/2025 | $0.48 | $0.51 (6.77%) | $0.54 | $0.48 | 1.52 K | $306.39 M |
| 07/17/2025 | $0.56 | $0.47 (-15.88%) | $0.56 | $0.47 | 1.52 K | $318.22 M |
| 07/16/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 420 | $314.28 M |
| 07/15/2025 | $0.48 | $0.50 (3.95%) | $0.60 | $0.47 | 5.39 K | $299.81 M |
| 07/14/2025 | $0.50 | $0.56 (12.8%) | $0.56 | $0.45 | 29.59 K | $324.80 M |
| 07/11/2025 | $0.48 | $0.50 (4.65%) | $0.50 | $0.48 | 400 | $303.76 M |
| 07/10/2025 | $0.40 | $0.51 (27.47%) | $0.52 | $0.40 | 1.16 K | $330.06 M |
| 07/09/2025 | $0.55 | $0.50 (-9.45%) | $0.55 | $0.42 | 14.42 K | $334.00 M |
| 07/08/2025 | $0.47 | $0.50 (5.75%) | $0.53 | $0.41 | 26.00 K | $337.95 M |
| 07/07/2025 | $0.43 | $0.43 (0.35%) | $0.43 | $0.37 | 2.13 K | $284.03 M |
| 07/03/2025 | $0.45 | $0.40 (-9.89%) | $0.45 | $0.40 | 1.67 K | $299.81 M |
| 07/02/2025 | $0.42 | $0.44 (4.81%) | $0.50 | $0.39 | 12.45 K | $303.76 M |
| 07/01/2025 | $0.35 | $0.42 (19.97%) | $0.42 | $0.35 | 11.08 K | $299.81 M |
| 06/30/2025 | $0.34 | $0.40 (17.65%) | $0.40 | $0.34 | 623 | $274.83 M |
| 06/27/2025 | $0.36 | $0.41 (13.89%) | $0.41 | $0.36 | 1.50 K | $278.77 M |
| 06/26/2025 | $0.40 | $0.42 (5%) | $0.44 | $0.30 | 34.71 K | $291.92 M |
| 06/25/2025 | $0.42 | $0.43 (3.81%) | $0.44 | $0.42 | 2.41 K | $287.98 M |
| 06/24/2025 | $0.48 | $0.42 (-12.3%) | $0.48 | $0.42 | 29.28 K | $293.24 M |
| 06/23/2025 | $0.49 | $0.48 (-3.06%) | $0.49 | $0.48 | 11 | $290.61 M |
| 06/20/2025 | $0.50 | $0.49 (-2.02%) | $0.52 | $0.48 | 11.18 K | $303.76 M |
| 06/18/2025 | $0.52 | $0.51 (-1.47%) | $0.52 | $0.51 | 4.68 K | $310.33 M |
| 06/17/2025 | $0.51 | $0.57 (11.76%) | $0.57 | $0.45 | 16.46 K | $306.39 M |
| 06/16/2025 | $0.56 | $0.57 (2.61%) | $0.58 | $0.50 | 2.52 K | $316.91 M |
| 06/13/2025 | $0.58 | $0.56 (-4.1%) | $0.58 | $0.43 | 8.30 K | $311.65 M |
| 06/12/2025 | $0.59 | $0.59 (0%) | $0.60 | $0.55 | 33.49 K | $316.91 M |
| 06/11/2025 | $0.58 | $0.60 (4%) | $0.60 | $0.58 | 3.38 K | $334.00 M |
| 06/10/2025 | $0.55 | $0.60 (9.11%) | $0.60 | $0.55 | 9.98 K | $351.10 M |
| 06/09/2025 | $0.60 | $0.59 (-1.67%) | $0.60 | $0.58 | 35.91 K | $336.63 M |
| 06/06/2025 | $0.56 | $0.60 (7.14%) | $0.60 | $0.56 | 9.04 K | $340.58 M |
| 06/05/2025 | $0.55 | $0.55 (0.04%) | $0.55 | $0.53 | 7.74 K | $344.52 M |
| 06/04/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.50 | 7.76 K | $345.84 M |
| 06/03/2025 | $0.54 | $0.53 (-1.67%) | $0.55 | $0.50 | 12.62 K | $343.21 M |
| 06/02/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.51 | 1.32 K | $344.52 M |
| 05/30/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.46 | 6.68 K | $351.10 M |
| 05/29/2025 | $0.54 | $0.54 (-0.72%) | $0.54 | $0.50 | 11.19 K | $364.25 M |
| 05/28/2025 | $0.50 | $0.51 (2.2%) | $0.54 | $0.40 | 51.15 K | $345.84 M |
| 05/27/2025 | $0.55 | $0.56 (1.36%) | $0.59 | $0.52 | 68.50 K | $326.11 M |
| 05/23/2025 | $0.53 | $0.55 (3.75%) | $0.55 | $0.50 | 24.49 K | $332.69 M |
| 05/22/2025 | $0.51 | $0.52 (2.55%) | $0.57 | $0.40 | 79.07 K | $315.59 M |
| 05/21/2025 | $0.47 | $0.48 (2.12%) | $0.52 | $0.43 | 39.27 K | $307.70 M |
| 05/20/2025 | $0.50 | $0.52 (4.15%) | $0.53 | $0.48 | 28.93 K | $327.43 M |
| 05/19/2025 | $0.50 | $0.45 (-10%) | $0.50 | $0.45 | 30.68 K | $293.24 M |
| 05/16/2025 | $0.50 | $0.55 (10.02%) | $0.57 | $0.47 | 31.21 K | $294.55 M |
| 05/15/2025 | $0.50 | $0.49 (-2.08%) | $0.50 | $0.45 | 25.66 K | $248.53 M |
| 05/14/2025 | $0.49 | $0.55 (11.82%) | $0.65 | $0.45 | 92.19 K | $245.90 M |
| 05/13/2025 | $0.32 | $0.43 (34.36%) | $0.46 | $0.30 | 28.35 K | $227.49 M |
| 05/12/2025 | $0.30 | $0.32 (5.6%) | $0.32 | $0.24 | 15.59 K | $173.58 M |
| 05/09/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 205 | $140.99 M |
| 05/08/2025 | $0.34 | $0.28 (-19.12%) | $0.38 | $0.24 | 12.11 K | $143.36 M |
| 05/07/2025 | $0.32 | $0.34 (6.25%) | $0.35 | $0.29 | 10.28 K | $144.54 M |
| 05/06/2025 | $0.28 | $0.32 (14.29%) | $0.32 | $0.24 | 3.54 K | $145.73 M |
| 05/05/2025 | $0.35 | $0.31 (-11.46%) | $0.35 | $0.31 | 1.23 K | $149.28 M |
| 05/02/2025 | $0.35 | $0.31 (-11.4%) | $0.39 | $0.31 | 1.45 K | $155.21 M |
| 05/01/2025 | $0.34 | $0.34 (1.29%) | $0.34 | $0.34 | 7.25 K | $167.06 M |
| 04/30/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.29 | 987 | $171.79 M |
| 04/29/2025 | $0.34 | $0.34 (0%) | $0.35 | $0.30 | 5.05 K | $169.43 M |
| 04/28/2025 | $0.36 | $0.35 (-3.61%) | $0.36 | $0.32 | 732 | $172.98 M |
| 04/25/2025 | $0.33 | $0.30 (-9.34%) | $0.40 | $0.28 | 64.71 K | $170.61 M |
| 04/24/2025 | $0.38 | $0.41 (8.04%) | $0.41 | $0.33 | 3.16 K | $175.35 M |
| 04/23/2025 | $0.32 | $0.34 (4.94%) | $0.40 | $0.32 | 22.58 K | $174.16 M |
| 04/22/2025 | $0.35 | $0.35 (-0.58%) | $0.35 | $0.30 | 3.38 K | $162.32 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.
