HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
0.408
+0.008 (2.07%)
Apr 29, 2026, 3:00 PM EDT - Market open
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | - | 2.12% | 384,794 |
| Apr 28, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | -8.88% | 1,369,809 |
| Apr 27, 2026 | 0.39 | 0.48 | 0.34 | 0.44 | 0.44 | 16.88% | 31,992,532 |
| Apr 24, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -8.23% | 452,297 |
| Apr 23, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 2.58% | 303,090 |
| Apr 22, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 4.72% | 220,763 |
| Apr 21, 2026 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | -7.30% | 306,589 |
| Apr 20, 2026 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -5.95% | 530,383 |
| Apr 17, 2026 | 0.41 | 0.44 | 0.39 | 0.44 | 0.44 | 4.30% | 364,685 |
| Apr 16, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 2.95% | 643,755 |
| Apr 15, 2026 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 17.63% | 1,058,674 |
| Apr 14, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -1.76% | 166,404 |
| Apr 13, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -3.37% | 490,658 |
| Apr 10, 2026 | 0.34 | 0.37 | 0.30 | 0.36 | 0.36 | 8.06% | 826,946 |
| Apr 9, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 2.77% | 334,069 |
| Apr 8, 2026 | 0.29 | 0.35 | 0.29 | 0.33 | 0.33 | 20.22% | 940,064 |
| Apr 7, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -5.01% | 381,266 |
| Apr 6, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.28% | 381,485 |
| Apr 2, 2026 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | -10.70% | 775,471 |
| Apr 1, 2026 | 0.33 | 0.34 | 0.27 | 0.30 | 0.30 | -16.67% | 858,016 |
| Mar 31, 2026 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | -0.25% | 424,328 |
| Mar 30, 2026 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -9.53% | 476,170 |
| Mar 27, 2026 | 0.37 | 0.43 | 0.36 | 0.40 | 0.40 | 6.92% | 871,004 |
| Mar 26, 2026 | 0.38 | 0.42 | 0.36 | 0.37 | 0.37 | -4.33% | 665,584 |
| Mar 25, 2026 | 0.40 | 0.41 | 0.36 | 0.39 | 0.39 | -8.26% | 635,852 |
| Mar 24, 2026 | 0.50 | 0.51 | 0.39 | 0.43 | 0.43 | -17.89% | 1,343,118 |
| Mar 23, 2026 | 0.69 | 0.72 | 0.46 | 0.52 | 0.52 | -29.90% | 2,739,480 |
| Mar 20, 2026 | 0.73 | 0.79 | 0.70 | 0.74 | 0.74 | -1.86% | 1,161,560 |
| Mar 19, 2026 | 0.79 | 0.86 | 0.71 | 0.75 | 0.75 | -18.60% | 1,937,076 |
| Mar 18, 2026 | 0.88 | 1.04 | 0.80 | 0.92 | 0.92 | 5.54% | 10,107,160 |
| Mar 17, 2026 | 0.82 | 0.94 | 0.70 | 0.88 | 0.88 | -6.33% | 18,814,601 |
| Mar 16, 2026 | 0.75 | 1.17 | 0.68 | 0.94 | 0.94 | 81.19% | 460,982,794 |
| Mar 13, 2026 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -7.69% | 38,927 |
| Mar 12, 2026 | 0.58 | 0.60 | 0.47 | 0.56 | 0.56 | 6.50% | 112,327 |
| Mar 11, 2026 | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -6.58% | 108,613 |
| Mar 10, 2026 | 0.60 | 0.64 | 0.56 | 0.56 | 0.56 | -5.16% | 87,449 |
| Mar 9, 2026 | 0.62 | 0.63 | 0.55 | 0.59 | 0.59 | -4.43% | 21,418 |
| Mar 6, 2026 | 0.67 | 0.74 | 0.62 | 0.62 | 0.62 | -1.56% | 92,499 |
| Mar 5, 2026 | 0.66 | 0.66 | 0.58 | 0.63 | 0.63 | -4.08% | 35,991 |
| Mar 4, 2026 | 0.66 | 0.68 | 0.58 | 0.66 | 0.66 | -0.50% | 101,836 |
| Mar 3, 2026 | 0.55 | 0.78 | 0.55 | 0.66 | 0.66 | 20.00% | 446,674 |
| Mar 2, 2026 | 0.53 | 0.55 | 0.49 | 0.55 | 0.55 | 1.74% | 59,848 |
| Feb 27, 2026 | 0.54 | 0.58 | 0.52 | 0.54 | 0.54 | -1.64% | 28,999 |
| Feb 26, 2026 | 0.52 | 0.60 | 0.50 | 0.55 | 0.55 | 4.49% | 901,108 |
| Feb 25, 2026 | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -7.41% | 24,150 |
| Feb 24, 2026 | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -3.48% | 68,965 |
| Feb 23, 2026 | 0.61 | 0.63 | 0.56 | 0.59 | 0.59 | 1.66% | 91,937 |
| Feb 20, 2026 | 0.62 | 0.62 | 0.53 | 0.58 | 0.58 | -3.98% | 170,998 |
| Feb 19, 2026 | 0.60 | 0.67 | 0.55 | 0.60 | 0.60 | 1.82% | 133,795 |
| Feb 18, 2026 | 0.63 | 0.64 | 0.53 | 0.59 | 0.59 | -1.48% | 84,356 |
| Feb 17, 2026 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | -7.54% | 101,858 |
| Feb 13, 2026 | 0.86 | 0.86 | 0.65 | 0.65 | 0.65 | -21.23% | 622,879 |
| Feb 12, 2026 | 0.96 | 0.97 | 0.83 | 0.83 | 0.83 | -16.65% | 107,367 |
| Feb 11, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -1.96% | 84,968 |
| Feb 10, 2026 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -3.81% | 43,262 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 36,672 |
| Feb 6, 2026 | 0.99 | 1.06 | 0.96 | 1.04 | 1.04 | 5.05% | 42,776 |
| Feb 5, 2026 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -5.71% | 123,549 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -5.41% | 54,826 |
| Feb 3, 2026 | 1.11 | 1.15 | 1.06 | 1.11 | 1.11 | -4.31% | 52,794 |
| Feb 2, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 4.50% | 65,937 |
| Jan 30, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -2.63% | 80,408 |
| Jan 29, 2026 | 1.24 | 1.27 | 1.12 | 1.14 | 1.14 | -6.56% | 69,340 |
| 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% | 40,513 |
| Jan 26, 2026 | 1.35 | 1.36 | 1.19 | 1.24 | 1.24 | -8.15% | 135,869 |
| Jan 23, 2026 | 1.41 | 1.46 | 1.29 | 1.35 | 1.35 | -2.88% | 92,834 |
| Jan 22, 2026 | 1.30 | 1.65 | 1.30 | 1.39 | 1.39 | 4.51% | 112,883 |
| Jan 21, 2026 | 1.36 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 59,434 |
| 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% | 232,676 |
| Jan 15, 2026 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -0.87% | 22,602 |
| Jan 14, 2026 | 1.19 | 1.21 | 1.10 | 1.15 | 1.15 | -4.17% | 19,899 |
| Jan 13, 2026 | 1.18 | 1.25 | 1.13 | 1.20 | 1.20 | -1.64% | 30,709 |
| Jan 12, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | - | 40,328 |
| 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 |