5 DAY PERFORMANCE
+10.11%
1 MONTH PERFORMANCE
-18.33%
3 MONTH PERFORMANCE
-21.60%
6 MONTH PERFORMANCE
-44.32%
YEAR-TO-DATE PERFORMANCE
-46.15%
1 YEAR PERFORMANCE
+31.54%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/19/2025 | $0.92 | $0.98 (6.52%) | $1.00 | $0.91 | 11,603 | $395.24 M |
| 03/18/2025 | $0.88 | $0.99 (11.88%) | $1.02 | $0.88 | 6,537 | $373.75 M |
| 03/17/2025 | $0.82 | $0.95 (15.84%) | $1.01 | $0.82 | 2,258 | $359.42 M |
| 03/14/2025 | $0.77 | $0.89 (15.43%) | $0.90 | $0.77 | 13,050 | $363.00 M |
| 03/13/2025 | $0.69 | $0.88 (27.43%) | $0.92 | $0.69 | 4,163 | $330.76 M |
| 03/12/2025 | $0.84 | $0.91 (8.98%) | $0.91 | $0.81 | 7,313 | $357.03 M |
| 03/11/2025 | $0.85 | $0.92 (8.24%) | $0.99 | $0.85 | 1,334 | $358.23 M |
| 03/10/2025 | $0.87 | $0.95 (9.2%) | $0.96 | $0.79 | 9,321 | $346.28 M |
| 03/07/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 618 | $368.97 M |
| 03/06/2025 | $0.91 | $0.94 (3.75%) | $1.19 | $0.90 | 12,518 | $353.45 M |
| 03/05/2025 | $1.11 | $0.92 (-17.12%) | $1.11 | $0.91 | 3,610 | $376.14 M |
| 03/04/2025 | $1.04 | $0.97 (-6.73%) | $1.13 | $0.89 | 10,714 | $382.11 M |
| 03/03/2025 | $1.03 | $0.92 (-11.04%) | $1.03 | $0.89 | 11,396 | $365.39 M |
| 02/28/2025 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.05 | 6,800 | $405.99 M |
| 02/27/2025 | $1.10 | $1.12 (1.82%) | $1.23 | $1.10 | 18,745 | $402.41 M |
| 02/26/2025 | $0.84 | $1.10 (30.95%) | $1.20 | $0.83 | 14,920 | $409.57 M |
| 02/25/2025 | $0.93 | $0.95 (1.95%) | $0.95 | $0.76 | 15,079 | $363.00 M |
| 02/24/2025 | $1.08 | $1.00 (-7.41%) | $1.08 | $0.92 | 16,408 | $384.50 M |
| 02/21/2025 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.00 | 44,829 | $422.71 M |
| 02/20/2025 | $1.20 | $1.13 (-5.83%) | $1.30 | $1.09 | 10,747 | $447.78 M |
| 02/19/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.10 | 23,587 | $462.11 M |
| 02/18/2025 | $1.27 | $1.18 (-7.09%) | $1.32 | $1.08 | 13,248 | $447.78 M |
| 02/14/2025 | $1.18 | $1.30 (10.17%) | $1.34 | $1.18 | 2,894 | $466.89 M |
| 02/13/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.14 | 20,670 | $468.08 M |
| 02/12/2025 | $1.26 | $1.27 (0.79%) | $1.28 | $1.24 | 9,591 | $472.86 M |
| 02/11/2025 | $1.40 | $1.25 (-10.71%) | $1.45 | $1.25 | 4,257 | $478.83 M |
| 02/10/2025 | $1.50 | $1.36 (-9.33%) | $1.54 | $1.20 | 46,255 | $493.16 M |
| 02/07/2025 | $1.50 | $1.50 (0%) | $1.59 | $1.50 | 3,204 | $495.55 M |
| 02/06/2025 | $1.66 | $1.69 (1.81%) | $1.69 | $1.66 | 831 | $509.87 M |
| 02/05/2025 | $1.65 | $1.56 (-5.45%) | $1.68 | $1.52 | 13,965 | $513.46 M |
| 02/04/2025 | $1.38 | $1.43 (3.62%) | $1.54 | $1.36 | 18,066 | $521.82 M |
| 02/03/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.30 | 18,729 | $513.46 M |
| 01/31/2025 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.51 | 2,421 | $546.89 M |
| 01/30/2025 | $1.52 | $1.58 (3.95%) | $1.69 | $1.50 | 29,356 | $563.61 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 |
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.
