HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
0.593
-0.028 (-4.43%)
At close: Mar 9, 2026, 4:00 PM EDT
0.582
-0.011 (-1.82%)
After-hours: Mar 9, 2026, 7:52 PM EDT
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.62 | 0.63 | 0.55 | 0.59 | 0.59 | -4.43% | 21,300 |
| Mar 6, 2026 | 0.67 | 0.74 | 0.62 | 0.62 | 0.62 | -1.56% | 92,496 |
| Mar 5, 2026 | 0.66 | 0.66 | 0.58 | 0.63 | 0.63 | -4.08% | 33,309 |
| Mar 4, 2026 | 0.66 | 0.68 | 0.58 | 0.66 | 0.66 | -0.50% | 100,061 |
| Mar 3, 2026 | 0.55 | 0.78 | 0.55 | 0.66 | 0.66 | 20.00% | 411,307 |
| Mar 2, 2026 | 0.53 | 0.55 | 0.49 | 0.55 | 0.55 | 1.74% | 59,844 |
| Feb 27, 2026 | 0.54 | 0.58 | 0.52 | 0.54 | 0.54 | -1.64% | 28,349 |
| Feb 26, 2026 | 0.52 | 0.60 | 0.50 | 0.55 | 0.55 | 4.49% | 896,792 |
| Feb 25, 2026 | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -7.41% | 23,139 |
| Feb 24, 2026 | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -3.48% | 68,765 |
| Feb 23, 2026 | 0.61 | 0.63 | 0.56 | 0.59 | 0.59 | 1.66% | 90,172 |
| Feb 20, 2026 | 0.62 | 0.62 | 0.53 | 0.58 | 0.58 | -3.98% | 170,392 |
| Feb 19, 2026 | 0.60 | 0.67 | 0.55 | 0.60 | 0.60 | 1.82% | 130,060 |
| Feb 18, 2026 | 0.63 | 0.64 | 0.53 | 0.59 | 0.59 | -1.48% | 80,701 |
| Feb 17, 2026 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | -7.54% | 84,501 |
| Feb 13, 2026 | 0.86 | 0.86 | 0.65 | 0.65 | 0.65 | -21.23% | 610,475 |
| Feb 12, 2026 | 0.96 | 0.97 | 0.83 | 0.83 | 0.83 | -16.65% | 107,364 |
| Feb 11, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -1.96% | 40,471 |
| Feb 10, 2026 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -3.81% | 43,175 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 36,560 |
| Feb 6, 2026 | 0.99 | 1.06 | 0.96 | 1.04 | 1.04 | 5.05% | 42,674 |
| Feb 5, 2026 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -5.71% | 123,360 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -5.41% | 54,060 |
| Feb 3, 2026 | 1.11 | 1.15 | 1.06 | 1.11 | 1.11 | -4.31% | 52,790 |
| Feb 2, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 4.50% | 65,906 |
| Jan 30, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -2.63% | 80,407 |
| Jan 29, 2026 | 1.24 | 1.27 | 1.12 | 1.14 | 1.14 | -6.56% | 64,857 |
| Jan 28, 2026 | 1.26 | 1.32 | 1.21 | 1.22 | 1.22 | -4.31% | 40,505 |
| Jan 27, 2026 | 1.28 | 1.32 | 1.23 | 1.28 | 1.28 | 2.82% | 40,512 |
| Jan 26, 2026 | 1.35 | 1.36 | 1.19 | 1.24 | 1.24 | -8.15% | 134,953 |
| Jan 23, 2026 | 1.41 | 1.46 | 1.29 | 1.35 | 1.35 | -2.88% | 88,055 |
| Jan 22, 2026 | 1.30 | 1.65 | 1.30 | 1.39 | 1.39 | 4.51% | 110,488 |
| Jan 21, 2026 | 1.36 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 59,181 |
| Jan 20, 2026 | 1.35 | 1.44 | 1.30 | 1.35 | 1.35 | -2.17% | 74,296 |
| Jan 16, 2026 | 1.17 | 1.39 | 1.17 | 1.38 | 1.38 | 21.05% | 232,086 |
| Jan 15, 2026 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -0.87% | 22,517 |
| Jan 14, 2026 | 1.19 | 1.21 | 1.10 | 1.15 | 1.15 | -4.17% | 19,813 |
| Jan 13, 2026 | 1.18 | 1.25 | 1.13 | 1.20 | 1.20 | -1.64% | 30,703 |
| Jan 12, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | - | 39,491 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | - | 41,815 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 31,429 |
| Jan 7, 2026 | 1.25 | 1.35 | 1.22 | 1.25 | 1.25 | 4.17% | 46,756 |
| Jan 6, 2026 | 1.15 | 1.29 | 1.15 | 1.20 | 1.20 | 8.11% | 75,554 |
| Jan 5, 2026 | 1.12 | 1.24 | 1.09 | 1.11 | 1.11 | -0.89% | 75,651 |
| Jan 2, 2026 | 1.00 | 1.15 | 0.98 | 1.12 | 1.12 | 15.39% | 47,288 |
| Dec 31, 2025 | 1.17 | 1.17 | 0.95 | 0.97 | 0.97 | -14.41% | 274,455 |
| Dec 30, 2025 | 1.23 | 1.27 | 1.11 | 1.13 | 1.13 | -9.28% | 181,243 |
| Dec 29, 2025 | 1.35 | 1.41 | 1.25 | 1.25 | 1.25 | -11.97% | 44,688 |
| Dec 26, 2025 | 1.45 | 1.50 | 1.34 | 1.42 | 1.42 | -4.38% | 37,813 |
| Dec 24, 2025 | 1.47 | 1.54 | 1.42 | 1.49 | 1.49 | -4.62% | 53,710 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.52 | 1.56 | 1.56 | -0.19% | 14,644 |
| Dec 22, 2025 | 1.66 | 1.69 | 1.56 | 1.56 | 1.56 | -0.64% | 19,544 |
| Dec 19, 2025 | 1.62 | 1.65 | 1.53 | 1.57 | 1.57 | -3.68% | 29,783 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.55 | 1.63 | 1.63 | -6.05% | 22,618 |
| Dec 17, 2025 | 1.81 | 1.83 | 1.72 | 1.74 | 1.74 | -2.53% | 17,383 |
| Dec 16, 2025 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -4.61% | 26,775 |
| Dec 15, 2025 | 1.83 | 1.91 | 1.77 | 1.87 | 1.87 | 3.09% | 60,546 |
| Dec 12, 2025 | 1.96 | 1.98 | 1.52 | 1.81 | 1.81 | -8.12% | 211,699 |
| Dec 11, 2025 | 2.00 | 2.04 | 1.94 | 1.97 | 1.97 | -1.50% | 45,887 |
| Dec 10, 2025 | 1.91 | 2.15 | 1.89 | 2.00 | 2.00 | 4.17% | 44,516 |
| Dec 9, 2025 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 24,022 |
| Dec 8, 2025 | 1.96 | 2.04 | 1.85 | 1.97 | 1.97 | -0.51% | 70,375 |
| Dec 5, 2025 | 2.05 | 2.11 | 1.95 | 1.98 | 1.98 | -2.94% | 15,715 |
| Dec 4, 2025 | 2.01 | 2.14 | 2.01 | 2.04 | 2.04 | -0.97% | 24,072 |
| Dec 3, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.52% | 29,363 |
| Dec 2, 2025 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 1.02% | 11,572 |
| Dec 1, 2025 | 2.17 | 2.17 | 1.96 | 1.97 | 1.97 | -7.08% | 20,140 |
| Nov 28, 2025 | 2.19 | 2.22 | 1.96 | 2.12 | 2.12 | 8.72% | 50,012 |
| Nov 26, 2025 | 1.93 | 1.99 | 1.91 | 1.95 | 1.95 | 1.56% | 22,505 |
| Nov 25, 2025 | 2.18 | 2.21 | 1.91 | 1.92 | 1.92 | -11.52% | 207,211 |
| Nov 24, 2025 | 2.16 | 2.29 | 2.11 | 2.17 | 2.17 | - | 34,897 |
| Nov 21, 2025 | 1.99 | 2.35 | 1.99 | 2.17 | 2.17 | 12.84% | 47,100 |
| Nov 20, 2025 | 2.05 | 2.07 | 1.84 | 1.92 | 1.92 | -3.85% | 78,152 |
| Nov 19, 2025 | 2.50 | 2.51 | 1.98 | 2.00 | 2.00 | -17.01% | 125,027 |
| Nov 18, 2025 | 2.97 | 2.97 | 2.33 | 2.41 | 2.41 | -21.24% | 156,495 |
| Nov 17, 2025 | 3.02 | 3.11 | 2.61 | 3.06 | 3.06 | 2.00% | 73,545 |
| Nov 14, 2025 | 2.46 | 3.78 | 2.30 | 3.00 | 3.00 | 20.48% | 1,738,491 |
| Nov 13, 2025 | 2.59 | 2.60 | 2.34 | 2.49 | 2.49 | -4.23% | 42,356 |
| Nov 12, 2025 | 2.80 | 2.90 | 2.58 | 2.60 | 2.60 | -8.13% | 64,250 |
| Nov 11, 2025 | 3.07 | 3.07 | 2.75 | 2.83 | 2.83 | -7.52% | 27,148 |
| Nov 10, 2025 | 3.12 | 3.24 | 3.05 | 3.06 | 3.06 | 1.32% | 11,019 |
| Nov 7, 2025 | 3.34 | 3.59 | 2.87 | 3.02 | 3.02 | -9.04% | 43,680 |
| Nov 6, 2025 | 3.35 | 3.40 | 3.26 | 3.32 | 3.32 | 0.30% | 12,862 |
| Nov 5, 2025 | 3.40 | 3.40 | 3.14 | 3.31 | 3.31 | -2.65% | 22,209 |
| Nov 4, 2025 | 3.60 | 3.80 | 3.23 | 3.40 | 3.40 | -5.56% | 65,527 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.58 | 3.60 | 3.60 | -6.98% | 14,781 |
| Oct 31, 2025 | 3.90 | 3.92 | 3.87 | 3.87 | 3.87 | -1.02% | 9,704 |
| Oct 30, 2025 | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | 1.56% | 20,644 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -1.03% | 26,653 |
| Oct 28, 2025 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 41,625 |
| Oct 27, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 62,989 |
| Oct 24, 2025 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.51% | 15,097 |
| Oct 23, 2025 | 3.90 | 4.07 | 3.90 | 3.90 | 3.90 | -0.51% | 31,049 |
| Oct 22, 2025 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | -0.76% | 33,804 |
| Oct 21, 2025 | 3.96 | 4.24 | 3.91 | 3.95 | 3.95 | -0.25% | 86,698 |
| Oct 20, 2025 | 3.95 | 3.99 | 3.94 | 3.96 | 3.96 | -0.75% | 17,446 |
| Oct 17, 2025 | 4.00 | 4.15 | 3.99 | 3.99 | 3.99 | -0.75% | 40,102 |
| Oct 16, 2025 | 4.30 | 4.36 | 4.00 | 4.02 | 4.02 | -7.37% | 50,737 |
| Oct 15, 2025 | 4.46 | 4.48 | 4.29 | 4.34 | 4.34 | -3.56% | 29,291 |
| Oct 14, 2025 | 4.19 | 4.55 | 4.11 | 4.50 | 4.50 | 6.64% | 51,828 |