Skip to main content
Humacyte, Inc. (HUMA)
NASDAQ: HUMA · Real-Time Price · USD
0.709
+0.089 (14.29%)
At close: Jun 26, 2026, 4:00 PM EDT
0.745
+0.036 (5.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Humacyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.630.800.610.710.7114.29%46,666,231
Jun 25, 20260.700.730.620.620.62-11.14%25,228,923
Jun 24, 20260.750.770.640.700.70-0.39%29,403,361
Jun 23, 20260.840.860.700.700.70-16.55%45,624,609
Jun 22, 20260.930.930.830.840.84-9.21%23,542,118
Jun 18, 20261.001.000.900.920.92-4.59%11,250,618
Jun 17, 20261.021.060.940.970.97-5.93%13,761,829
Jun 16, 20261.081.081.011.031.03-3.74%7,070,639
Jun 15, 20261.081.111.061.071.071.42%5,692,744
Jun 12, 20261.101.111.051.061.06-2.31%9,087,132
Jun 11, 20261.051.101.001.081.08-19.40%29,497,494
Jun 10, 20261.401.491.311.341.34-3.60%7,975,015
Jun 9, 20261.381.501.321.391.390.72%4,746,744
Jun 8, 20261.401.421.351.381.382.22%3,780,539
Jun 5, 20261.491.501.331.351.35-9.40%6,432,913
Jun 4, 20261.391.531.381.491.496.43%6,604,236
Jun 3, 20261.421.461.351.401.400.72%5,495,626
Jun 2, 20261.401.481.361.391.39-4.14%8,980,303
Jun 1, 20261.301.481.291.451.4511.54%11,099,770
May 29, 20261.281.341.241.301.301.56%9,420,696
May 28, 20261.151.301.111.281.2811.30%11,287,089
May 27, 20261.111.211.101.151.153.60%5,846,266
May 26, 20261.031.121.021.111.115.71%7,120,931
May 22, 20261.011.060.991.051.052.94%3,766,260
May 21, 20260.921.040.891.021.0211.21%6,807,244
May 20, 20260.840.930.830.920.9211.14%4,351,932
May 19, 20260.900.900.820.830.83-8.14%4,185,060
May 18, 20260.950.980.860.900.90-3.41%6,547,683
May 15, 20261.051.050.890.930.93-6.99%7,490,280
May 14, 20261.151.221.001.001.00-11.50%10,112,809
May 13, 20260.891.180.861.131.1324.18%26,084,733
May 12, 20260.970.980.910.910.91-9.00%4,690,104
May 11, 20261.041.051.001.001.00-5.66%8,062,858
May 8, 20261.071.091.011.061.06-1.85%5,588,500
May 7, 20261.021.090.951.081.089.83%9,368,957
May 6, 20260.910.990.880.980.989.03%6,062,853
May 5, 20260.960.960.870.900.90-2.48%4,050,993
May 4, 20260.870.940.870.920.928.13%4,454,835
May 1, 20260.830.860.810.860.861.60%2,029,185
Apr 30, 20260.820.850.800.840.842.66%2,904,740
Apr 29, 20260.820.840.800.820.82-3.24%3,462,702
Apr 28, 20260.830.850.760.850.855.16%5,281,481
Apr 27, 20260.710.830.700.810.8115.13%8,082,725
Apr 24, 20260.710.720.690.700.70-1.14%2,241,515
Apr 23, 20260.710.760.680.710.710.45%4,523,660
Apr 22, 20260.680.720.670.700.706.97%4,651,908
Apr 21, 20260.690.710.650.660.66-4.15%4,159,226
Apr 20, 20260.700.720.680.690.69-3.20%3,914,421
Apr 17, 20260.720.750.700.710.713.89%5,062,002
Apr 16, 20260.750.760.680.680.68-7.13%5,291,556
Apr 15, 20260.710.740.700.740.746.51%4,428,756
Apr 14, 20260.670.730.670.690.693.13%4,121,173
Apr 13, 20260.640.700.640.670.673.83%4,662,507
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