5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
+10.71%
3 MONTH PERFORMANCE
-78.32%
6 MONTH PERFORMANCE
-84.42%
YEAR-TO-DATE PERFORMANCE
-82.97%
1 YEAR PERFORMANCE
-55.08%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/21/2025 | $0.40 | $0.31 (-22.5%) | $0.43 | $0.30 | 24.52 K | $171.79 M |
| 04/17/2025 | $0.33 | $0.40 (22.15%) | $0.41 | $0.32 | 39.57 K | $199.04 M |
| 04/16/2025 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.32 | 2.73 K | $183.64 M |
| 04/15/2025 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.39 | 2.53 K | $182.46 M |
| 04/14/2025 | $0.35 | $0.37 (5%) | $0.39 | $0.35 | 3.65 K | $176.53 M |
| 04/11/2025 | $0.45 | $0.42 (-7.4%) | $0.45 | $0.42 | 1.04 K | $181.27 M |
| 04/10/2025 | $0.39 | $0.42 (9.09%) | $0.44 | $0.38 | 29.76 K | $186.01 M |
| 04/09/2025 | $0.23 | $0.40 (73.91%) | $0.43 | $0.21 | 125.57 K | $181.27 M |
| 04/08/2025 | $0.30 | $0.24 (-21.06%) | $0.30 | $0.17 | 39.82 K | $136.25 M |
| 04/07/2025 | $0.24 | $0.30 (25.83%) | $0.35 | $0.21 | 28.57 K | $149.28 M |
| 04/04/2025 | $0.32 | $0.28 (-12.5%) | $0.35 | $0.22 | 27.43 K | $159.95 M |
| 04/03/2025 | $0.32 | $0.32 (-0.16%) | $0.32 | $0.27 | 30.60 K | $171.79 M |
| 04/02/2025 | $0.35 | $0.37 (5.71%) | $0.38 | $0.32 | 96.45 K | $172.98 M |
| 04/01/2025 | $0.44 | $0.38 (-12.64%) | $0.44 | $0.31 | 19.62 K | $176.53 M |
| 03/31/2025 | $0.47 | $0.37 (-21.28%) | $0.47 | $0.36 | 63.81 K | $202.60 M |
| 03/28/2025 | $0.53 | $0.49 (-7.55%) | $0.53 | $0.41 | 10.77 K | $232.22 M |
| 03/27/2025 | $0.55 | $0.51 (-6.36%) | $0.55 | $0.43 | 43.80 K | $238.14 M |
| 03/26/2025 | $0.65 | $0.47 (-28.1%) | $0.65 | $0.40 | 106.11 K | $236.96 M |
| 03/25/2025 | $0.75 | $0.86 (14.67%) | $0.90 | $0.69 | 69.44 K | $341.22 M |
| 03/24/2025 | $0.61 | $0.90 (47.93%) | $0.99 | $0.51 | 13.28 K | $393.35 M |
| 03/21/2025 | $0.87 | $0.91 (4.62%) | $0.92 | $0.81 | 3.76 K | $393.35 M |
| 03/20/2025 | $0.97 | $0.90 (-6.75%) | $0.97 | $0.88 | 11.18 K | $376.76 M |
| 03/19/2025 | $0.92 | $0.98 (6.52%) | $1.00 | $0.91 | 11.60 K | $392.17 M |
| 03/18/2025 | $0.88 | $0.99 (11.88%) | $1.02 | $0.88 | 6.54 K | $370.84 M |
| 03/17/2025 | $0.82 | $0.95 (15.84%) | $1.01 | $0.82 | 2.26 K | $356.62 M |
| 03/14/2025 | $0.77 | $0.89 (15.43%) | $0.90 | $0.77 | 13.05 K | $360.18 M |
| 03/13/2025 | $0.69 | $0.88 (27.43%) | $0.92 | $0.69 | 4.16 K | $328.19 M |
| 03/12/2025 | $0.84 | $0.91 (8.98%) | $0.91 | $0.81 | 7.31 K | $354.25 M |
| 03/11/2025 | $0.85 | $0.92 (8.24%) | $0.99 | $0.85 | 1.33 K | $355.44 M |
| 03/10/2025 | $0.87 | $0.95 (9.2%) | $0.96 | $0.79 | 9.32 K | $343.59 M |
| 03/07/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 618 | $366.10 M |
| 03/06/2025 | $0.91 | $0.94 (3.75%) | $1.19 | $0.90 | 12.52 K | $350.70 M |
| 03/05/2025 | $1.11 | $0.92 (-17.12%) | $1.11 | $0.91 | 3.61 K | $373.21 M |
| 03/04/2025 | $1.04 | $0.97 (-6.73%) | $1.13 | $0.89 | 10.71 K | $379.13 M |
| 03/03/2025 | $1.03 | $0.92 (-11.04%) | $1.03 | $0.89 | 11.40 K | $362.55 M |
| 02/28/2025 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.05 | 6.80 K | $402.83 M |
| 02/27/2025 | $1.10 | $1.12 (1.82%) | $1.23 | $1.10 | 18.75 K | $399.27 M |
| 02/26/2025 | $0.84 | $1.10 (30.95%) | $1.20 | $0.83 | 14.92 K | $406.38 M |
| 02/25/2025 | $0.93 | $0.95 (1.95%) | $0.95 | $0.76 | 15.08 K | $360.18 M |
| 02/24/2025 | $1.08 | $1.00 (-7.41%) | $1.08 | $0.92 | 16.41 K | $381.50 M |
| 02/21/2025 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.00 | 44.83 K | $419.42 M |
| 02/20/2025 | $1.20 | $1.13 (-5.83%) | $1.30 | $1.09 | 10.75 K | $444.30 M |
| 02/19/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.10 | 23.59 K | $458.51 M |
| 02/18/2025 | $1.27 | $1.18 (-7.09%) | $1.32 | $1.08 | 13.25 K | $444.30 M |
| 02/14/2025 | $1.18 | $1.30 (10.17%) | $1.34 | $1.18 | 2.89 K | $463.25 M |
| 02/13/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.14 | 20.67 K | $464.44 M |
| 02/12/2025 | $1.26 | $1.27 (0.79%) | $1.28 | $1.24 | 9.59 K | $469.18 M |
| 02/11/2025 | $1.40 | $1.25 (-10.71%) | $1.45 | $1.25 | 4.26 K | $475.10 M |
| 02/10/2025 | $1.50 | $1.36 (-9.33%) | $1.54 | $1.20 | 46.26 K | $489.32 M |
| 02/07/2025 | $1.50 | $1.50 (0%) | $1.59 | $1.50 | 3.20 K | $491.69 M |
| 02/06/2025 | $1.66 | $1.69 (1.81%) | $1.69 | $1.66 | 831 | $505.91 M |
| 02/05/2025 | $1.65 | $1.56 (-5.45%) | $1.68 | $1.52 | 13.97 K | $509.46 M |
| 02/04/2025 | $1.38 | $1.43 (3.62%) | $1.54 | $1.36 | 18.07 K | $517.75 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.
