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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $52.51 | $49.38 (-5.97%) | $53.33 | $48.62 | 218.43 K | $2.17 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 |
| 06/18/2026 | $26.81 | $29.24 (9.06%) | $29.47 | $26.81 | 1.55 M | $58.74 M |
| 06/17/2026 | $26.21 | $26.45 (0.92%) | $27.95 | $25.42 | 372.60 K | $53.13 M |
| 06/16/2026 | $24.89 | $25.51 (2.49%) | $25.96 | $23.81 | 375.45 K | $51.24 M |
| 06/15/2026 | $25.11 | $25.08 (-0.12%) | $26.50 | $24.55 | 199.71 K | $50.38 M |
| 06/12/2026 | $26.85 | $24.98 (-6.96%) | $27.00 | $24.80 | 168.80 K | $50.18 M |
| 06/11/2026 | $25.55 | $26.94 (5.44%) | $27.95 | $25.41 | 191.00 K | $54.12 M |
| 06/10/2026 | $27.02 | $25.55 (-5.44%) | $27.76 | $24.50 | 231.00 K | $51.32 M |
| 06/09/2026 | $25.69 | $27.00 (5.1%) | $27.61 | $25.45 | 182.50 K | $54.24 M |
| 06/08/2026 | $26.39 | $25.55 (-3.18%) | $27.25 | $24.61 | 202.40 K | $51.32 M |
| 06/05/2026 | $25.62 | $25.30 (-1.25%) | $26.40 | $24.50 | 184.21 K | $50.82 M |
| 06/04/2026 | $26.68 | $25.41 (-4.76%) | $27.06 | $25.18 | 105.73 K | $51.04 M |
| 06/03/2026 | $26.89 | $26.17 (-2.68%) | $28.25 | $25.90 | 211.13 K | $52.57 M |
| 06/02/2026 | $26.54 | $27.47 (3.5%) | $27.60 | $26.07 | 194.54 K | $55.18 M |
| 06/01/2026 | $28.05 | $27.13 (-3.28%) | $28.47 | $26.41 | 128.90 K | $54.50 M |
| 05/29/2026 | $27.70 | $28.50 (2.89%) | $29.44 | $27.29 | 123.70 K | $57.25 M |
| 05/28/2026 | $29.26 | $28.00 (-4.31%) | $29.89 | $27.60 | 133.00 K | $56.25 M |
| 05/27/2026 | $28.00 | $28.60 (2.14%) | $30.00 | $27.66 | 147.91 K | $57.45 M |
| 05/26/2026 | $26.75 | $27.84 (4.07%) | $28.00 | $26.75 | 271.18 K | $55.92 M |
| 05/22/2026 | $26.30 | $25.89 (-1.56%) | $27.04 | $25.21 | 135.31 K | $52.01 M |
| 05/21/2026 | $26.07 | $26.30 (0.88%) | $27.81 | $25.40 | 193.40 K | $52.83 M |
| 05/20/2026 | $24.21 | $26.47 (9.33%) | $26.50 | $24.21 | 161.85 K | $53.17 M |
| 05/19/2026 | $27.15 | $25.44 (-6.3%) | $27.43 | $24.60 | 132.73 K | $51.10 M |
| 05/18/2026 | $27.62 | $27.15 (-1.7%) | $27.94 | $25.42 | 151.20 K | $54.54 M |
| 05/15/2026 | $28.36 | $28.07 (-1.02%) | $29.22 | $27.11 | 118.34 K | $56.39 M |
| 05/14/2026 | $28.43 | $28.37 (-0.21%) | $29.31 | $27.30 | 157.63 K | $56.99 M |
| 05/13/2026 | $26.00 | $28.56 (9.85%) | $28.65 | $25.40 | 209.92 K | $57.37 M |
| 05/12/2026 | $24.63 | $25.90 (5.16%) | $26.38 | $24.53 | 142.74 K | $52.03 M |
| 05/11/2026 | $25.10 | $25.00 (-0.4%) | $25.31 | $23.00 | 239.35 K | $50.22 M |
| 05/08/2026 | $25.74 | $25.12 (-2.41%) | $26.59 | $24.55 | 207.22 K | $50.46 M |
| 05/07/2026 | $24.96 | $25.74 (3.12%) | $26.00 | $23.76 | 202.21 K | $51.71 M |
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.
