Humacyte, Inc. - Common Stock (HUMA)
1.4000
-0.0500 (-3.45%)
NASDAQ · Last Trade: Apr 4th, 7:49 PM EDT
Historical Prices For Humacyte, Inc. - Common Stock (HUMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.40 | 1.42 | 1.30 | 1.40 | 3,781,886 | 1.40 |
| 4/03/2025 | 1.40 | 1.49 | 1.36 | 1.45 | 3,740,392 | 1.45 |
| 4/02/2025 | 1.46 | 1.51 | 1.41 | 1.46 | 4,895,313 | 1.46 |
| 4/01/2025 | 1.69 | 1.73 | 1.30 | 1.49 | 17,953,338 | 1.49 |
| 3/31/2025 | 1.90 | 1.90 | 1.70 | 1.71 | 10,717,773 | 1.71 |
| 3/28/2025 | 2.12 | 2.13 | 1.76 | 1.96 | 11,972,657 | 1.96 |
| 3/27/2025 | 2.02 | 2.15 | 2.00 | 2.01 | 5,975,795 | 2.01 |
| 3/26/2025 | 2.02 | 2.17 | 1.96 | 2.00 | 26,016,934 | 2.00 |
| 3/25/2025 | 3.01 | 3.10 | 2.86 | 2.88 | 4,784,149 | 2.88 |
| 3/24/2025 | 3.35 | 3.36 | 3.12 | 3.32 | 1,701,054 | 3.32 |
| 3/21/2025 | 3.15 | 3.35 | 3.13 | 3.32 | 2,195,014 | 3.32 |
| 3/20/2025 | 3.27 | 3.33 | 3.06 | 3.18 | 1,645,403 | 3.18 |
| 3/19/2025 | 3.12 | 3.31 | 3.08 | 3.31 | 1,766,611 | 3.31 |
| 3/18/2025 | 2.99 | 3.26 | 2.89 | 3.13 | 2,436,992 | 3.13 |
| 3/17/2025 | 3.05 | 3.05 | 2.87 | 3.01 | 1,632,473 | 3.01 |
| 3/14/2025 | 2.85 | 3.08 | 2.84 | 3.04 | 1,906,271 | 3.04 |
| 3/13/2025 | 2.96 | 3.00 | 2.75 | 2.77 | 2,319,479 | 2.77 |
| 3/12/2025 | 3.03 | 3.08 | 2.88 | 2.99 | 1,939,660 | 2.99 |
| 3/11/2025 | 2.87 | 3.02 | 2.82 | 3.00 | 1,746,105 | 3.00 |
| 3/10/2025 | 3.03 | 3.04 | 2.83 | 2.90 | 2,178,709 | 2.90 |
| 3/07/2025 | 2.97 | 3.11 | 2.88 | 3.09 | 2,619,367 | 3.09 |
| 3/06/2025 | 3.00 | 3.29 | 2.94 | 2.96 | 2,654,720 | 2.96 |
| 3/05/2025 | 3.21 | 3.25 | 3.02 | 3.15 | 2,087,544 | 3.15 |
| 3/04/2025 | 3.08 | 3.30 | 2.97 | 3.20 | 2,413,773 | 3.20 |
| 3/03/2025 | 3.43 | 3.49 | 3.04 | 3.06 | 2,075,951 | 3.06 |
| 2/28/2025 | 3.30 | 3.50 | 3.23 | 3.40 | 1,481,871 | 3.40 |
| 2/27/2025 | 3.59 | 3.94 | 3.36 | 3.37 | 3,824,648 | 3.37 |
| 2/26/2025 | 3.32 | 3.55 | 3.12 | 3.43 | 4,577,151 | 3.43 |
| 2/25/2025 | 3.24 | 3.30 | 2.97 | 3.04 | 3,198,132 | 3.04 |
| 2/24/2025 | 3.55 | 3.55 | 3.21 | 3.22 | 3,007,138 | 3.22 |
| 2/21/2025 | 3.80 | 3.82 | 3.54 | 3.54 | 1,627,962 | 3.54 |
| 2/20/2025 | 3.87 | 3.87 | 3.74 | 3.75 | 977,213 | 3.75 |
| 2/19/2025 | 3.72 | 3.89 | 3.71 | 3.87 | 1,240,195 | 3.87 |
| 2/18/2025 | 3.90 | 4.04 | 3.70 | 3.75 | 2,078,393 | 3.75 |
| 2/14/2025 | 3.95 | 4.14 | 3.88 | 3.91 | 1,510,833 | 3.91 |
| 2/13/2025 | 3.96 | 4.04 | 3.90 | 3.92 | 1,477,704 | 3.92 |
| 2/12/2025 | 3.94 | 4.11 | 3.88 | 3.96 | 1,981,410 | 3.96 |
| 2/11/2025 | 4.06 | 4.08 | 3.94 | 4.01 | 1,698,210 | 4.01 |
| 2/10/2025 | 4.15 | 4.28 | 4.03 | 4.13 | 1,630,206 | 4.13 |
| 2/07/2025 | 4.28 | 4.38 | 4.14 | 4.15 | 1,291,259 | 4.15 |
| 2/06/2025 | 4.32 | 4.45 | 4.22 | 4.27 | 1,352,549 | 4.27 |
| 2/05/2025 | 4.35 | 4.50 | 4.27 | 4.30 | 1,351,383 | 4.30 |
| 2/04/2025 | 4.30 | 4.44 | 4.29 | 4.37 | 1,423,642 | 4.37 |
| 2/03/2025 | 4.40 | 4.44 | 4.20 | 4.30 | 2,104,923 | 4.30 |
| 1/31/2025 | 4.75 | 4.85 | 4.50 | 4.58 | 1,712,669 | 4.58 |
| 1/30/2025 | 4.60 | 4.85 | 4.58 | 4.72 | 1,493,783 | 4.72 |
| 1/29/2025 | 4.60 | 4.73 | 4.52 | 4.56 | 1,127,799 | 4.56 |
| 1/28/2025 | 4.55 | 4.67 | 4.45 | 4.62 | 1,339,617 | 4.62 |
| 1/27/2025 | 4.51 | 4.78 | 4.43 | 4.51 | 2,006,726 | 4.51 |
| 1/24/2025 | 4.59 | 4.75 | 4.49 | 4.61 | 1,949,024 | 4.61 |
| 1/23/2025 | 4.55 | 4.69 | 4.41 | 4.59 | 1,748,938 | 4.59 |
| 1/22/2025 | 4.48 | 4.62 | 4.45 | 4.59 | 1,472,844 | 4.59 |
| 1/21/2025 | 4.45 | 4.62 | 4.39 | 4.56 | 2,265,965 | 4.56 |
| 1/17/2025 | 4.50 | 4.60 | 4.30 | 4.41 | 2,266,255 | 4.41 |
| 1/16/2025 | 4.60 | 4.67 | 4.43 | 4.48 | 1,924,718 | 4.48 |
| 1/15/2025 | 4.20 | 4.64 | 4.02 | 4.58 | 3,528,314 | 4.58 |
| 1/14/2025 | 4.45 | 4.48 | 4.04 | 4.12 | 2,779,596 | 4.12 |
| 1/13/2025 | 4.58 | 4.58 | 4.21 | 4.39 | 2,870,439 | 4.39 |
| 1/10/2025 | 4.70 | 4.72 | 4.41 | 4.61 | 2,855,517 | 4.61 |
| 1/08/2025 | 4.61 | 4.74 | 4.50 | 4.68 | 3,593,220 | 4.68 |
| 1/07/2025 | 4.95 | 5.33 | 4.68 | 4.74 | 4,563,042 | 4.74 |
| 1/06/2025 | 5.12 | 5.22 | 4.92 | 4.94 | 3,264,844 | 4.94 |