Skip to main content
HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
1.030
-0.090 (-8.04%)
At close: Jun 26, 2026, 4:00 PM EDT
1.020
-0.010 (-0.97%)
After-hours: Jun 26, 2026, 7:58 PM EDT

HCW Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.951.080.901.031.03-8.04%465,251
Jun 25, 20261.091.181.091.121.120.90%229,017
Jun 24, 20261.041.121.031.111.112.78%197,610
Jun 23, 20261.101.151.081.081.08-6.90%293,528
Jun 22, 20261.071.200.981.161.166.42%4,492,203
Jun 18, 20261.091.131.041.091.09-0.91%939,497
Jun 17, 20261.081.251.081.101.10-3.51%546,890
Jun 16, 20261.111.221.041.141.14-6.56%4,311,344
Jun 15, 20261.281.301.201.221.22-4.69%350,977
Jun 12, 20261.311.331.221.281.28-3.03%533,361
Jun 11, 20261.191.331.151.321.329.09%1,304,139
Jun 10, 20261.181.401.151.211.212.54%905,203
Jun 9, 20261.391.411.101.181.18-18.62%886,422
Jun 8, 20261.551.581.381.451.45-11.04%654,001
Jun 5, 20261.601.701.551.631.63-793,745
Jun 4, 20261.611.741.601.631.63-2.98%801,728
Jun 3, 20261.771.791.571.681.68-6.15%1,262,140
Jun 2, 20262.062.061.771.791.79-13.53%1,730,559
Jun 1, 20262.112.251.972.072.074.55%3,484,508
May 29, 20262.152.171.981.981.98-5.26%2,540,859
May 28, 20262.102.351.952.092.097.73%3,449,438
May 27, 20262.642.671.861.941.94-25.95%3,418,667
May 26, 20262.722.972.482.622.62-9.34%3,025,964
May 22, 20263.213.482.702.892.8912.02%20,210,257
May 21, 20262.172.921.602.582.586.17%21,238,350
May 20, 20261.043.991.032.432.43129.25%195,750,539
May 19, 20261.241.301.001.061.06-20.90%9,054,052
May 18, 20261.151.600.951.341.349.84%37,254,298
May 15, 20261.111.420.991.221.22262.02%394,923,436
May 14, 20260.350.360.340.340.34-3.55%35,150,138
May 13, 20260.340.360.340.350.352.89%248,210
May 12, 20260.300.360.300.340.3410.12%293,321
May 11, 20260.330.330.300.310.31-6.18%143,373
May 8, 20260.320.340.300.330.332.62%272,197
May 7, 20260.360.360.320.320.32-8.62%460,313
May 6, 20260.400.410.320.350.35-14.37%633,457
May 5, 20260.410.410.400.410.41-0.22%257,577
May 4, 20260.440.450.400.410.41-9.25%487,994
May 1, 20260.440.510.420.450.45-4.07%456,118
Apr 30, 20260.390.480.390.470.4715.63%1,440,042
Apr 29, 20260.390.420.390.410.411.87%525,341
Apr 28, 20260.390.420.380.400.40-8.88%1,369,809
Apr 27, 20260.390.480.340.440.4416.88%31,992,532
Apr 24, 20260.380.390.360.380.38-8.23%452,297
Apr 23, 20260.390.420.390.410.412.58%303,090
Apr 22, 20260.390.400.370.400.404.72%220,763
Apr 21, 20260.400.420.370.380.38-7.30%306,589
Apr 20, 20260.440.450.410.410.41-5.95%530,383
Apr 17, 20260.410.440.390.440.444.30%364,685
Apr 16, 20260.390.420.390.420.422.95%643,755
Apr 15, 20260.350.410.350.410.4117.63%1,058,674
Apr 14, 20260.350.370.350.350.35-1.76%166,404
Apr 13, 20260.360.370.340.350.35-3.37%490,658
Apr 10, 20260.340.370.300.360.368.06%826,946
Apr 9, 20260.330.350.330.340.342.77%334,069
Apr 8, 20260.290.350.290.330.3320.22%940,064
Apr 7, 20260.300.300.260.270.27-5.01%381,266
Apr 6, 20260.280.290.270.290.297.28%381,485
Apr 2, 20260.260.290.250.270.27-10.70%775,471
Apr 1, 20260.330.340.270.300.30-16.67%858,016
Mar 31, 20260.350.370.340.360.36-0.25%424,328
Mar 30, 20260.390.400.350.360.36-9.53%476,170
Mar 27, 20260.370.430.360.400.406.92%871,004
Mar 26, 20260.380.420.360.370.37-4.33%665,584
Mar 25, 20260.400.410.360.390.39-8.26%635,852
Mar 24, 20260.500.510.390.430.43-17.89%1,343,118
Mar 23, 20260.690.720.460.520.52-29.90%2,739,480
Mar 20, 20260.730.790.700.740.74-1.86%1,161,560
Mar 19, 20260.790.860.710.750.75-18.60%1,937,076
Mar 18, 20260.881.040.800.920.925.54%10,107,160
Mar 17, 20260.820.940.700.880.88-6.33%18,814,601
Mar 16, 20260.751.170.680.940.9481.19%460,982,794
Mar 13, 20260.550.550.500.520.52-7.69%38,927
Mar 12, 20260.580.600.470.560.566.50%112,327
Mar 11, 20260.580.590.530.530.53-6.58%108,613
Mar 10, 20260.600.640.560.560.56-5.16%87,449
Mar 9, 20260.620.630.550.590.59-4.43%21,418
Mar 6, 20260.670.740.620.620.62-1.56%92,499
Mar 5, 20260.660.660.580.630.63-4.08%35,991
Mar 4, 20260.660.680.580.660.66-0.50%101,836
Mar 3, 20260.550.780.550.660.6620.00%446,674
Mar 2, 20260.530.550.490.550.551.74%59,848
Feb 27, 20260.540.580.520.540.54-1.64%28,999
Feb 26, 20260.520.600.500.550.554.49%901,108
Feb 25, 20260.580.590.530.530.53-7.41%24,150
Feb 24, 20260.610.610.540.570.57-3.48%68,965
Feb 23, 20260.610.630.560.590.591.66%91,937
Feb 20, 20260.620.620.530.580.58-3.98%170,998
Feb 19, 20260.600.670.550.600.601.82%133,795
Feb 18, 20260.630.640.530.590.59-1.48%84,356
Feb 17, 20260.690.690.600.600.60-7.54%101,858
Feb 13, 20260.860.860.650.650.65-21.23%622,879
Feb 12, 20260.960.970.830.830.83-16.65%107,367
Feb 11, 20261.031.050.980.990.99-1.96%84,968
Feb 10, 20261.051.101.001.011.01-3.81%43,262
Feb 9, 20261.091.111.041.051.050.96%36,672
Feb 6, 20260.991.060.961.041.045.05%42,776
Feb 5, 20261.051.060.990.990.99-5.71%123,549
Feb 4, 20261.101.101.021.051.05-5.41%54,826
Feb 3, 20261.111.151.061.111.11-4.31%52,794