Skip to main content
Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
0.848
+0.042 (5.16%)
At close: Apr 28, 2026, 4:00 PM EDT
0.844
-0.004 (-0.41%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Humacyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.830.850.760.850.855.16%5,219,316
Apr 27, 20260.710.830.700.810.8115.13%7,931,835
Apr 24, 20260.710.720.690.700.70-1.14%2,210,678
Apr 23, 20260.710.760.680.710.710.45%4,478,737
Apr 22, 20260.680.720.670.700.706.97%4,610,929
Apr 21, 20260.690.710.650.660.66-4.15%4,113,682
Apr 20, 20260.700.720.680.690.69-3.20%3,907,134
Apr 17, 20260.720.750.700.710.713.89%5,037,923
Apr 16, 20260.750.760.680.680.68-7.13%5,252,799
Apr 15, 20260.710.740.700.740.746.51%4,391,055
Apr 14, 20260.670.730.670.690.693.13%4,083,616
Apr 13, 20260.640.700.640.670.673.83%4,660,787
Apr 10, 20260.610.670.600.650.656.33%4,666,049
Apr 9, 20260.650.670.610.610.61-6.83%4,596,411
Apr 8, 20260.650.670.620.650.657.35%4,717,408
Apr 7, 20260.630.640.600.610.61-6.63%4,829,490
Apr 6, 20260.660.710.650.650.651.18%5,229,850
Apr 2, 20260.580.660.580.640.648.53%4,820,077
Apr 1, 20260.630.630.570.590.59-2.44%6,146,537
Mar 31, 20260.590.630.560.610.615.60%7,097,121
Mar 30, 20260.700.700.550.570.57-14.96%15,716,424
Mar 27, 20260.740.770.670.680.68-13.21%14,586,555
Mar 26, 20260.830.900.780.780.78-5.42%6,914,158
Mar 25, 20260.830.860.790.820.823.60%7,502,340
Mar 24, 20260.850.860.770.790.79-6.57%7,755,689
Mar 23, 20260.830.880.790.850.858.61%13,437,286
Mar 20, 20260.900.910.700.780.78-8.34%31,558,370
Mar 19, 20260.980.980.810.850.85-19.42%52,324,316
Mar 18, 20261.171.171.061.061.06-8.62%4,306,145
Mar 17, 20261.121.171.121.161.163.57%2,788,580
Mar 16, 20261.171.211.091.121.12-3.45%4,246,644
Mar 13, 20261.151.221.141.161.161.75%2,289,297
Mar 12, 20261.191.211.131.141.14-4.20%2,958,432
Mar 11, 20261.251.261.181.191.19-4.03%3,355,200
Mar 10, 20261.221.311.221.241.243.33%6,203,171
Mar 9, 20261.121.231.101.201.208.11%6,595,827
Mar 6, 20261.091.151.081.111.111.83%3,364,938
Mar 5, 20261.161.161.081.091.09-5.22%4,605,966
Mar 4, 20261.111.221.081.151.157.48%5,103,472
Mar 3, 20261.101.121.061.071.07-4.46%2,662,658
Mar 2, 20261.091.131.071.121.120.45%2,243,182
Feb 27, 20261.201.211.101.121.12-9.35%4,246,717
Feb 26, 20261.171.261.161.231.236.03%6,066,096
Feb 25, 20261.111.211.111.161.163.57%4,742,616
Feb 24, 20261.131.141.041.121.12-1.75%5,151,512
Feb 23, 20261.121.171.091.141.140.88%3,508,248
Feb 20, 20261.121.151.101.131.13-1.74%3,089,087
Feb 19, 20261.091.161.071.151.156.48%4,091,725
Feb 18, 20261.131.141.061.081.08-5.26%4,719,003
Feb 17, 20261.031.161.031.141.1412.87%7,222,166
Feb 13, 20261.011.040.981.011.01-3,479,928
Feb 12, 20261.021.040.981.011.01-6,879,872
Feb 11, 20261.071.080.961.011.01-3.81%8,950,905
Feb 10, 20261.251.291.041.051.05-13.93%13,237,645
Feb 9, 20261.021.291.001.221.2230.02%26,871,414
Feb 6, 20260.930.960.900.940.945.88%2,435,572
Feb 5, 20260.960.960.880.890.89-7.51%4,082,001
Feb 4, 20260.991.000.930.960.96-4.08%3,409,282
Feb 3, 20261.011.030.971.001.00-2.06%2,935,405
Feb 2, 20261.001.020.951.021.022.24%3,100,558
Jan 30, 20261.021.060.981.001.00-3.14%3,070,497
Jan 29, 20261.011.050.981.031.033.00%2,693,529
Jan 28, 20261.041.050.981.001.00-2.91%3,173,774
Jan 27, 20261.031.040.971.031.030.98%3,829,539
Jan 26, 20261.051.061.001.021.02-2.86%4,027,678
Jan 23, 20261.121.131.041.051.05-6.25%4,970,036
Jan 22, 20261.021.151.011.121.1214.29%9,115,202
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