Skip to main content
Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
1.135
-0.015 (-1.30%)
Mar 5, 2026, 11:57 AM EST - Market open

Humacyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.161.161.081.11--3.48%2,532,142
Mar 4, 20261.111.221.081.151.157.48%5,081,019
Mar 3, 20261.101.121.061.071.07-4.46%2,576,976
Mar 2, 20261.091.131.071.121.120.45%2,205,390
Feb 27, 20261.201.211.101.121.12-9.35%4,228,344
Feb 26, 20261.171.261.161.231.236.03%6,043,138
Feb 25, 20261.111.211.111.161.163.57%4,733,855
Feb 24, 20261.131.141.041.121.12-1.75%5,112,981
Feb 23, 20261.121.171.091.141.140.88%3,502,487
Feb 20, 20261.121.151.101.131.13-1.74%3,074,899
Feb 19, 20261.091.161.071.151.156.48%4,047,833
Feb 18, 20261.131.141.061.081.08-5.26%4,638,548
Feb 17, 20261.031.161.031.141.1412.87%7,161,968
Feb 13, 20261.011.040.981.011.01-3,471,044
Feb 12, 20261.021.040.981.011.01-6,683,871
Feb 11, 20261.071.080.961.011.01-3.81%8,922,337
Feb 10, 20261.251.291.041.051.05-13.93%13,096,036
Feb 9, 20261.021.291.001.221.2230.02%26,530,211
Feb 6, 20260.930.960.900.940.945.88%2,425,399
Feb 5, 20260.960.960.880.890.89-7.51%4,031,672
Feb 4, 20260.991.000.930.960.96-4.08%3,345,365
Feb 3, 20261.011.030.971.001.00-2.06%2,908,343
Feb 2, 20261.001.020.951.021.022.24%3,083,817
Jan 30, 20261.021.060.981.001.00-3.14%3,054,289
Jan 29, 20261.011.050.981.031.033.00%2,665,129
Jan 28, 20261.041.050.981.001.00-2.91%3,085,590
Jan 27, 20261.031.040.971.031.030.98%3,819,507
Jan 26, 20261.051.061.001.021.02-2.86%4,007,199
Jan 23, 20261.121.131.041.051.05-6.25%4,940,314
Jan 22, 20261.021.151.011.121.1214.29%9,098,057
Jan 21, 20261.031.050.960.980.98-3.92%8,941,075
Jan 20, 20261.101.101.021.021.02-8.11%4,873,208
Jan 16, 20261.131.161.081.111.110.91%3,847,164
Jan 15, 20261.151.151.081.101.10-3.51%3,715,246
Jan 14, 20261.111.151.081.141.142.70%3,521,174
Jan 13, 20261.131.151.081.111.11-1.77%4,608,694
Jan 12, 20261.171.181.111.131.13-3.42%5,481,724
Jan 9, 20261.191.231.161.171.17-2,754,274
Jan 8, 20261.201.231.151.171.17-2.50%4,707,427
Jan 7, 20261.091.251.091.201.2011.11%9,940,758
Jan 6, 20261.081.121.051.081.081.89%4,500,895
Jan 5, 20261.011.081.011.061.068.72%5,780,073
Jan 2, 20260.981.040.950.980.981.51%4,301,055
Dec 31, 20251.011.010.910.960.96-4.90%10,290,697
Dec 30, 20251.021.030.991.011.01-0.98%6,448,864
Dec 29, 20251.041.061.011.021.02-4.67%4,842,115
Dec 26, 20251.091.101.041.071.07-0.93%3,668,531
Dec 24, 20251.131.151.061.081.08-4.42%2,482,357
Dec 23, 20251.061.151.041.131.135.61%5,448,423
Dec 22, 20251.131.161.061.071.07-3.60%6,441,457
Dec 19, 20251.131.161.101.111.11-7,280,180
Dec 18, 20251.101.171.091.111.113.74%4,979,432
Dec 17, 20251.101.131.061.071.07-4.46%5,663,344
Dec 16, 20251.191.191.111.121.12-5.08%4,938,748
Dec 15, 20251.291.301.171.181.18-9.92%5,935,526
Dec 12, 20251.321.341.291.311.31-2,131,677
Dec 11, 20251.261.341.261.311.313.15%3,342,032
Dec 10, 20251.251.291.231.271.27-3,216,798
Dec 9, 20251.291.321.221.271.27-1.55%4,448,762
Dec 8, 20251.251.301.211.291.294.88%5,756,646
Dec 5, 20251.291.311.231.231.23-5.38%3,958,553
Dec 4, 20251.291.331.261.301.300.78%3,084,875
Dec 3, 20251.291.311.231.291.292.38%3,269,793
Dec 2, 20251.301.311.251.261.26-1.56%3,363,978
Dec 1, 20251.331.341.261.281.28-5.19%3,767,818
Nov 28, 20251.341.381.321.351.351.50%2,269,073
Nov 26, 20251.311.351.301.331.330.76%3,307,587
Nov 25, 20251.271.321.241.321.323.13%3,064,806
Nov 24, 20251.231.291.211.281.284.92%5,401,854
Nov 21, 20251.111.251.091.221.228.93%6,038,626
Nov 20, 20251.191.261.101.121.12-4.27%6,449,974
Nov 19, 20251.231.231.131.171.17-2.50%4,708,061
Nov 18, 20251.121.211.121.201.206.19%4,036,364
Nov 17, 20251.211.211.121.131.13-8.13%7,671,816
Nov 14, 20251.151.281.131.231.233.36%5,901,018
Nov 13, 20251.231.271.171.191.19-4.80%7,169,139
Nov 12, 20251.431.431.221.251.25-2.34%8,180,144
Nov 11, 20251.361.371.281.281.28-5.19%5,139,112
Nov 10, 20251.391.421.321.351.351.50%3,917,475
Nov 7, 20251.301.341.221.331.331.53%5,847,583
Nov 6, 20251.471.471.261.311.31-9.66%6,368,691
Nov 5, 20251.491.491.421.451.45-0.68%3,297,036
Nov 4, 20251.551.561.461.461.46-8.18%4,353,648
Nov 3, 20251.681.681.581.591.59-4.79%3,321,783
Oct 31, 20251.651.671.601.671.673.09%3,262,612
Oct 30, 20251.681.701.601.621.62-4.14%3,644,778
Oct 29, 20251.701.781.681.691.69-0.59%4,694,051
Oct 28, 20251.681.741.651.701.701.19%2,894,013
Oct 27, 20251.721.741.661.681.68-1.75%2,269,425
Oct 24, 20251.721.731.681.711.711.18%2,691,761
Oct 23, 20251.641.731.641.691.694.32%3,057,138
Oct 22, 20251.721.751.611.621.62-6.36%6,344,118
Oct 21, 20251.801.801.711.731.73-4.42%3,856,488
Oct 20, 20251.791.901.771.811.815.23%8,110,051
Oct 17, 20251.671.751.641.721.721.18%4,412,880
Oct 16, 20251.771.791.671.701.70-3.95%4,325,412
Oct 15, 20251.801.821.701.771.77-1.12%4,608,221
Oct 14, 20251.711.821.671.791.791.70%9,330,634
Oct 13, 20251.601.771.591.761.7612.82%9,527,305
Oct 10, 20251.631.641.551.561.56-4.88%7,477,395