Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.230
-0.070 (-5.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Humacyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.31 | 1.23 | 1.23 | 1.23 | -5.38% | 3,954,495 |
| Dec 4, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 3,074,922 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 3,216,547 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 3,361,288 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -5.19% | 3,766,906 |
| Nov 28, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 2,253,157 |
| Nov 26, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 3,294,294 |
| Nov 25, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 3.13% | 3,060,498 |
| Nov 24, 2025 | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 5,362,434 |
| Nov 21, 2025 | 1.11 | 1.25 | 1.09 | 1.22 | 1.22 | 8.93% | 6,038,626 |
| Nov 20, 2025 | 1.19 | 1.26 | 1.10 | 1.12 | 1.12 | -4.27% | 6,449,974 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -2.50% | 4,708,061 |
| Nov 18, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 6.19% | 4,036,364 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -8.13% | 7,671,816 |
| Nov 14, 2025 | 1.15 | 1.28 | 1.13 | 1.23 | 1.23 | 3.36% | 5,901,018 |
| Nov 13, 2025 | 1.23 | 1.27 | 1.17 | 1.19 | 1.19 | -4.80% | 7,169,139 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.22 | 1.25 | 1.25 | -2.34% | 8,180,144 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 5,139,112 |
| Nov 10, 2025 | 1.39 | 1.42 | 1.32 | 1.35 | 1.35 | 1.50% | 3,917,475 |
| Nov 7, 2025 | 1.30 | 1.34 | 1.22 | 1.33 | 1.33 | 1.53% | 5,847,583 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.26 | 1.31 | 1.31 | -9.66% | 6,368,691 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 3,297,036 |
| Nov 4, 2025 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -8.18% | 4,353,648 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -4.79% | 3,321,783 |
| Oct 31, 2025 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 3.09% | 3,262,612 |
| Oct 30, 2025 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -4.14% | 3,644,778 |
| Oct 29, 2025 | 1.70 | 1.78 | 1.68 | 1.69 | 1.69 | -0.59% | 4,694,051 |
| Oct 28, 2025 | 1.68 | 1.74 | 1.65 | 1.70 | 1.70 | 1.19% | 2,894,013 |
| Oct 27, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 2,269,425 |
| Oct 24, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 2,691,761 |
| Oct 23, 2025 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 4.32% | 3,057,138 |
| Oct 22, 2025 | 1.72 | 1.75 | 1.61 | 1.62 | 1.62 | -6.36% | 6,344,118 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -4.42% | 3,856,488 |
| Oct 20, 2025 | 1.79 | 1.90 | 1.77 | 1.81 | 1.81 | 5.23% | 8,110,051 |
| Oct 17, 2025 | 1.67 | 1.75 | 1.64 | 1.72 | 1.72 | 1.18% | 4,412,880 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.67 | 1.70 | 1.70 | -3.95% | 4,325,412 |
| Oct 15, 2025 | 1.80 | 1.82 | 1.70 | 1.77 | 1.77 | -1.12% | 4,608,221 |
| Oct 14, 2025 | 1.71 | 1.82 | 1.67 | 1.79 | 1.79 | 1.70% | 9,330,634 |
| Oct 13, 2025 | 1.60 | 1.77 | 1.59 | 1.76 | 1.76 | 12.82% | 9,527,305 |
| Oct 10, 2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 7,477,395 |
| Oct 9, 2025 | 1.67 | 1.68 | 1.58 | 1.64 | 1.64 | -2.96% | 9,300,170 |
| Oct 8, 2025 | 1.68 | 1.71 | 1.62 | 1.69 | 1.69 | 2.74% | 13,189,032 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.61 | 1.65 | 1.65 | -33.67% | 36,320,678 |
| Oct 6, 2025 | 2.30 | 2.55 | 2.18 | 2.48 | 2.48 | 18.10% | 11,155,994 |
| Oct 3, 2025 | 1.81 | 2.22 | 1.79 | 2.10 | 2.10 | 17.32% | 9,254,186 |
| Oct 2, 2025 | 1.78 | 1.79 | 1.70 | 1.79 | 1.79 | 1.70% | 2,163,366 |
| Oct 1, 2025 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 2,029,305 |
| Sep 30, 2025 | 1.73 | 1.78 | 1.69 | 1.74 | 1.74 | 0.58% | 2,284,974 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | - | 1,746,671 |
| Sep 26, 2025 | 1.60 | 1.74 | 1.59 | 1.73 | 1.73 | 7.45% | 2,145,503 |
| Sep 25, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 4,257,515 |
| Sep 24, 2025 | 1.72 | 1.82 | 1.68 | 1.68 | 1.68 | -1.18% | 2,648,510 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | 2,636,211 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.77 | 1.77 | 1.77 | -4.84% | 3,631,818 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 9,065,667 |
| Sep 18, 2025 | 1.57 | 1.88 | 1.57 | 1.79 | 1.79 | 16.99% | 9,195,917 |
| Sep 17, 2025 | 1.57 | 1.62 | 1.52 | 1.53 | 1.53 | -2.55% | 1,892,324 |
| Sep 16, 2025 | 1.55 | 1.58 | 1.46 | 1.57 | 1.57 | 2.61% | 3,250,769 |
| Sep 15, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 2,449,548 |
| Sep 12, 2025 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 1,180,473 |
| Sep 11, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 2,145,384 |
| Sep 10, 2025 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 2,046,917 |
| Sep 9, 2025 | 1.41 | 1.50 | 1.38 | 1.50 | 1.50 | 6.38% | 3,256,516 |
| Sep 8, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 2,786,411 |
| Sep 5, 2025 | 1.45 | 1.47 | 1.38 | 1.43 | 1.43 | -2.05% | 2,539,017 |
| Sep 4, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | - | 1,785,113 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 2,800,357 |
| Sep 2, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | -2.58% | 2,143,675 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.50 | 1.55 | 1.55 | -1.90% | 2,436,524 |
| Aug 28, 2025 | 1.57 | 1.67 | 1.55 | 1.58 | 1.58 | 3.27% | 3,695,100 |
| Aug 27, 2025 | 1.50 | 1.58 | 1.48 | 1.53 | 1.53 | 4.08% | 4,236,761 |
| Aug 26, 2025 | 1.50 | 1.58 | 1.43 | 1.47 | 1.47 | -2.00% | 3,459,698 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 2,502,497 |
| Aug 22, 2025 | 1.54 | 1.61 | 1.50 | 1.58 | 1.58 | 2.60% | 3,577,805 |
| Aug 21, 2025 | 1.58 | 1.60 | 1.47 | 1.54 | 1.54 | -5.52% | 4,911,093 |
| Aug 20, 2025 | 1.63 | 1.69 | 1.52 | 1.63 | 1.63 | 2.19% | 5,474,111 |
| Aug 19, 2025 | 1.76 | 1.80 | 1.57 | 1.60 | 1.60 | -11.39% | 8,274,557 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.79 | 1.80 | 1.80 | -4.26% | 3,744,046 |
| Aug 15, 2025 | 1.90 | 2.02 | 1.87 | 1.88 | 1.88 | - | 5,342,919 |
| Aug 14, 2025 | 1.75 | 1.98 | 1.71 | 1.88 | 1.88 | 5.62% | 6,547,879 |
| Aug 13, 2025 | 1.80 | 1.84 | 1.65 | 1.78 | 1.78 | -0.84% | 6,001,411 |
| Aug 12, 2025 | 1.82 | 2.05 | 1.79 | 1.80 | 1.80 | 2.87% | 7,030,743 |
| Aug 11, 2025 | 2.04 | 2.04 | 1.60 | 1.75 | 1.75 | -29.64% | 25,643,974 |
| Aug 8, 2025 | 2.45 | 2.76 | 2.44 | 2.48 | 2.48 | 0.40% | 10,024,383 |
| Aug 7, 2025 | 2.25 | 2.51 | 2.23 | 2.47 | 2.47 | 11.76% | 4,617,972 |
| Aug 6, 2025 | 2.30 | 2.30 | 2.14 | 2.21 | 2.21 | -4.33% | 4,069,992 |
| Aug 5, 2025 | 2.29 | 2.39 | 2.23 | 2.31 | 2.31 | 2.21% | 3,735,875 |
| Aug 4, 2025 | 2.26 | 2.31 | 2.20 | 2.26 | 2.26 | -0.88% | 2,816,167 |
| Aug 1, 2025 | 2.20 | 2.31 | 2.19 | 2.28 | 2.28 | -5.00% | 5,805,869 |
| Jul 31, 2025 | 2.45 | 2.54 | 2.38 | 2.40 | 2.40 | -1.23% | 8,206,148 |
| Jul 30, 2025 | 2.37 | 2.46 | 2.32 | 2.43 | 2.43 | 2.53% | 2,961,934 |
| Jul 29, 2025 | 2.47 | 2.52 | 2.36 | 2.37 | 2.37 | -4.05% | 2,825,189 |
| Jul 28, 2025 | 2.58 | 2.65 | 2.45 | 2.47 | 2.47 | -2.37% | 3,518,066 |
| Jul 25, 2025 | 2.69 | 2.70 | 2.44 | 2.53 | 2.53 | -5.24% | 4,160,230 |
| Jul 24, 2025 | 2.70 | 2.72 | 2.52 | 2.67 | 2.67 | -2.20% | 4,074,400 |
| Jul 23, 2025 | 2.51 | 2.84 | 2.33 | 2.73 | 2.73 | 18.70% | 12,065,135 |
| Jul 22, 2025 | 2.30 | 2.40 | 2.28 | 2.30 | 2.30 | - | 2,644,519 |
| Jul 21, 2025 | 2.36 | 2.42 | 2.29 | 2.30 | 2.30 | -1.29% | 1,893,692 |
| Jul 18, 2025 | 2.44 | 2.48 | 2.33 | 2.33 | 2.33 | -3.72% | 1,564,918 |
| Jul 17, 2025 | 2.41 | 2.46 | 2.34 | 2.42 | 2.42 | 1.26% | 2,228,103 |