5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Hemab Therapeutics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $41.20 | $37.97 (-7.84%) | $43.21 | $37.54 | 556.76 K | $1.14 B |
| 09/18/2026 | $41.67 | $41.19 (-1.15%) | $42.31 | $40.85 | 4.15 M | $1.24 B |
| 09/17/2026 | $41.23 | $41.22 (-0.02%) | $43.47 | $40.42 | 429.04 K | $1.24 B |
| 09/16/2026 | $40.44 | $40.97 (1.31%) | $43.98 | $39.97 | 597.20 K | $1.23 B |
| 09/15/2026 | $40.15 | $40.11 (-0.1%) | $40.65 | $39.29 | 256.94 K | $1.21 B |
| 09/14/2026 | $39.40 | $40.47 (2.72%) | $40.88 | $38.79 | 459.50 K | $1.22 B |
| 09/11/2026 | $40.26 | $39.40 (-2.14%) | $42.48 | $38.98 | 408.10 K | $1.19 B |
| 09/10/2026 | $44.32 | $39.88 (-10.02%) | $44.52 | $39.49 | 433.60 K | $1.20 B |
| 09/09/2026 | $44.77 | $44.50 (-0.6%) | $46.20 | $43.05 | 429.30 K | $1.34 B |
| 09/08/2026 | $44.03 | $44.57 (1.23%) | $45.49 | $43.10 | 360.08 K | $1.34 B |
| 09/04/2026 | $43.40 | $44.41 (2.33%) | $45.49 | $43.29 | 302.05 K | $1.34 B |
| 09/03/2026 | $44.62 | $44.37 (-0.56%) | $45.28 | $43.02 | 257.21 K | $1.34 B |
| 09/02/2026 | $44.51 | $44.70 (0.43%) | $46.83 | $42.71 | 325.21 K | $1.35 B |
| 09/01/2026 | $45.81 | $44.02 (-3.91%) | $47.00 | $43.34 | 318.51 K | $1.33 B |
| 08/31/2026 | $44.66 | $45.73 (2.4%) | $46.43 | $43.08 | 591.65 K | $1.38 B |
| 08/28/2026 | $48.84 | $44.84 (-8.19%) | $49.37 | $44.64 | 260.10 K | $1.35 B |
| 08/27/2026 | $49.15 | $49.49 (0.69%) | $51.11 | $48.61 | 355.00 K | $1.49 B |
| 08/26/2026 | $49.77 | $49.19 (-1.17%) | $52.00 | $47.97 | 334.20 K | $1.48 B |
| 08/25/2026 | $46.67 | $49.65 (6.39%) | $50.36 | $46.58 | 527.16 K | $1.50 B |
| 08/24/2026 | $49.10 | $46.67 (-4.95%) | $50.15 | $46.46 | 337.00 K | $1.41 B |
| 08/21/2026 | $48.85 | $49.16 (0.63%) | $53.00 | $46.99 | 391.80 K | $1.48 B |
| 08/20/2026 | $50.76 | $48.20 (-5.04%) | $51.69 | $46.57 | 426.54 K | $1.45 B |
| 08/19/2026 | $53.42 | $51.66 (-3.29%) | $54.05 | $50.85 | 279.91 K | $1.56 B |
| 08/18/2026 | $53.00 | $52.44 (-1.06%) | $55.37 | $52.30 | 183.10 K | $1.58 B |
| 08/17/2026 | $54.78 | $53.59 (-2.17%) | $55.18 | $51.77 | 208.93 K | $1.61 B |
| 08/14/2026 | $53.76 | $54.94 (2.19%) | $55.42 | $50.59 | 101.20 K | $1.65 B |
| 08/13/2026 | $54.74 | $53.95 (-1.44%) | $55.18 | $52.00 | 171.43 K | $1.62 B |
| 08/12/2026 | $52.12 | $53.48 (2.61%) | $54.66 | $50.85 | 278.47 K | $1.61 B |
| 08/11/2026 | $49.87 | $51.74 (3.75%) | $52.27 | $49.62 | 251.79 K | $1.56 B |
| 08/10/2026 | $49.66 | $49.87 (0.42%) | $51.81 | $48.76 | 299.11 K | $1.50 B |
| 08/07/2026 | $52.51 | $49.66 (-5.43%) | $53.33 | $48.62 | 415.71 K | $2.19 B |
| 08/06/2026 | $50.20 | $52.16 (3.9%) | $53.61 | $49.80 | 278.80 K | $2.31 B |
| 08/05/2026 | $46.77 | $50.09 (7.1%) | $50.16 | $46.29 | 353.63 K | $2.21 B |
| 08/04/2026 | $45.23 | $46.52 (2.85%) | $49.48 | $45.23 | 484.70 K | $2.06 B |
| 08/03/2026 | $47.72 | $45.00 (-5.7%) | $47.72 | $44.65 | 699.67 K | $1.99 B |
| 07/31/2026 | $47.37 | $47.55 (0.38%) | $48.62 | $45.44 | 447.30 K | $2.10 B |
| 07/30/2026 | $43.75 | $47.47 (8.5%) | $49.63 | $42.24 | 821.20 K | $2.10 B |
| 07/29/2026 | $48.78 | $44.75 (-8.26%) | $48.85 | $43.99 | 517.60 K | $1.98 B |
| 07/28/2026 | $50.85 | $47.26 (-7.06%) | $50.85 | $45.11 | 430.60 K | $2.09 B |
| 07/27/2026 | $47.78 | $50.39 (5.46%) | $50.75 | $45.80 | 386.32 K | $2.23 B |
| 07/24/2026 | $45.78 | $47.31 (3.34%) | $49.11 | $43.05 | 779.65 K | $2.09 B |
| 07/23/2026 | $49.14 | $45.83 (-6.74%) | $49.90 | $45.64 | 536.51 K | $2.03 B |
| 07/22/2026 | $47.77 | $49.23 (3.06%) | $49.44 | $47.26 | 240.74 K | $2.18 B |
| 07/21/2026 | $49.19 | $48.28 (-1.85%) | $50.77 | $47.46 | 376.20 K | $2.13 B |
| 07/20/2026 | $50.28 | $49.39 (-1.77%) | $52.15 | $47.06 | 568.92 K | $2.18 B |
| 07/17/2026 | $43.58 | $49.29 (13.1%) | $50.11 | $43.26 | 320.02 K | $2.18 B |
| 07/16/2026 | $43.31 | $44.53 (2.82%) | $45.27 | $42.81 | 394.04 K | $1.97 B |
| 07/15/2026 | $42.23 | $43.32 (2.58%) | $44.15 | $39.65 | 307.40 K | $1.91 B |
| 07/14/2026 | $38.83 | $43.31 (11.54%) | $43.92 | $38.36 | 323.85 K | $1.91 B |
| 07/13/2026 | $38.39 | $39.51 (2.92%) | $42.03 | $37.99 | 370.02 K | $1.75 B |
| 07/10/2026 | $37.21 | $38.03 (2.2%) | $38.36 | $34.98 | 210.40 K | $1.68 B |
| 07/09/2026 | $34.00 | $37.20 (9.41%) | $38.45 | $33.57 | 313.40 K | $1.64 B |
| 07/08/2026 | $31.39 | $33.89 (7.96%) | $35.49 | $30.74 | 347.15 K | $1.50 B |
| 07/07/2026 | $29.92 | $31.49 (5.25%) | $32.19 | $29.54 | 162.04 K | $1.39 B |
| 07/06/2026 | $31.31 | $29.97 (-4.28%) | $32.04 | $29.61 | 618.12 K | $1.32 B |
| 07/02/2026 | $32.51 | $31.00 (-4.64%) | $33.21 | $30.32 | 251.80 K | $1.37 B |
| 07/01/2026 | $36.17 | $32.50 (-10.15%) | $37.09 | $32.41 | 228.80 K | $1.44 B |
| 06/30/2026 | $36.63 | $36.73 (0.27%) | $38.22 | $35.11 | 321.62 K | $1.62 B |
| 06/29/2026 | $32.44 | $36.73 (13.22%) | $38.87 | $31.42 | 362.21 K | $1.62 B |
| 06/26/2026 | $27.56 | $32.37 (17.45%) | $33.18 | $27.56 | 329.20 K | $1.43 B |
| 06/25/2026 | $28.90 | $27.72 (-4.08%) | $29.76 | $27.47 | 126.43 K | $1.23 B |
| 06/24/2026 | $29.15 | $28.76 (-1.34%) | $30.90 | $27.69 | 135.00 K | $1.27 B |
| 06/23/2026 | $31.16 | $29.15 (-6.45%) | $31.49 | $27.83 | 347.90 K | $1.29 B |
| 06/22/2026 | $29.25 | $31.74 (8.51%) | $31.98 | $29.25 | 355.93 K | $1.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
