5 DAY PERFORMANCE
-74.35%
1 MONTH PERFORMANCE
-76.40%
3 MONTH PERFORMANCE
-96.60%
6 MONTH PERFORMANCE
-82.70%
YEAR-TO-DATE PERFORMANCE
-89.86%
1 YEAR PERFORMANCE
-97.15%
HCW Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.16 | $2.18 (0.93%) | $2.23 | $2.05 | 55.86 K | $2.44 M |
| 08/20/2026 | $2.26 | $2.12 (-6.19%) | $2.38 | $2.06 | 90.10 K | $2.37 M |
| 08/19/2026 | $2.14 | $2.30 (7.48%) | $2.40 | $2.13 | 111.90 K | $2.57 M |
| 08/18/2026 | $2.52 | $2.13 (-15.48%) | $3.05 | $2.05 | 1.24 M | $2.38 M |
| 08/17/2026 | $2.68 | $2.52 (-5.97%) | $2.90 | $2.47 | 59.93 K | $2.82 M |
| 08/14/2026 | $3.19 | $2.68 (-15.99%) | $3.25 | $2.58 | 130.40 K | $2.99 M |
| 08/13/2026 | $3.08 | $2.93 (-4.87%) | $3.27 | $2.85 | 52.53 K | $3.89 M |
| 08/12/2026 | $3.21 | $3.15 (-1.87%) | $3.30 | $3.09 | 55.92 K | $4.18 M |
| 08/11/2026 | $3.30 | $3.17 (-3.94%) | $3.43 | $3.13 | 25.83 K | $4.21 M |
| 08/10/2026 | $3.44 | $3.27 (-4.94%) | $3.67 | $3.24 | 39.28 K | $1.14 M |
| 08/07/2026 | $3.41 | $3.41 (0%) | $3.57 | $3.30 | 51.91 K | $1.19 M |
| 08/06/2026 | $3.45 | $3.41 (-1.16%) | $3.53 | $3.20 | 48.64 K | $1.19 M |
| 08/05/2026 | $3.69 | $3.43 (-7.05%) | $3.69 | $3.07 | 47.91 K | $1.20 M |
| 08/04/2026 | $3.59 | $3.60 (0.28%) | $3.69 | $3.41 | 67.90 K | $1.26 M |
| 08/03/2026 | $3.30 | $3.34 (1.21%) | $4.24 | $3.25 | 287.80 K | $1.17 M |
| 07/31/2026 | $3.14 | $3.20 (1.91%) | $3.37 | $3.07 | 64.70 K | $1.12 M |
| 07/30/2026 | $2.55 | $3.15 (23.53%) | $3.32 | $2.52 | 95.45 K | $1.10 M |
| 07/29/2026 | $2.51 | $2.58 (2.79%) | $2.76 | $2.35 | 54.35 K | $902.01 K |
| 07/28/2026 | $2.64 | $2.59 (-1.89%) | $2.82 | $2.56 | 41.19 K | $905.51 K |
| 07/27/2026 | $2.67 | $2.65 (-0.75%) | $2.67 | $2.46 | 82.20 K | $926.49 K |
| 07/24/2026 | $2.81 | $2.50 (-11.03%) | $2.88 | $2.42 | 56.72 K | $874.04 K |
| 07/23/2026 | $3.27 | $2.88 (-11.93%) | $3.33 | $2.82 | 91.70 K | $1.01 M |
| 07/22/2026 | $3.35 | $3.35 (0%) | $3.59 | $3.13 | 89.70 K | $1.17 M |
| 07/21/2026 | $3.85 | $3.38 (-12.21%) | $4.03 | $3.19 | 94.59 K | $1.18 M |
| 07/20/2026 | $4.02 | $3.83 (-4.73%) | $4.11 | $3.78 | 80.42 K | $1.34 M |
| 07/17/2026 | $4.01 | $4.00 (-0.25%) | $4.18 | $4.00 | 16.92 K | $1.40 M |
| 07/16/2026 | $4.30 | $4.06 (-5.58%) | $4.45 | $4.04 | 97.58 K | $1.42 M |
| 07/15/2026 | $4.42 | $4.30 (-2.71%) | $4.50 | $4.30 | 45.20 K | $1.50 M |
| 07/14/2026 | $4.44 | $4.50 (1.35%) | $4.52 | $4.31 | 25.88 K | $1.57 M |
| 07/13/2026 | $4.60 | $4.42 (-3.91%) | $4.62 | $4.42 | 37.52 K | $1.55 M |
| 07/10/2026 | $4.64 | $4.55 (-1.94%) | $4.78 | $4.45 | 30.75 K | $1.59 M |
| 07/09/2026 | $4.44 | $4.64 (4.5%) | $4.76 | $4.44 | 30.79 K | $1.62 M |
| 07/08/2026 | $4.47 | $4.43 (-0.89%) | $4.53 | $4.31 | 20.32 K | $1.55 M |
| 07/07/2026 | $4.51 | $4.47 (-0.89%) | $4.78 | $4.30 | 41.90 K | $1.56 M |
| 07/06/2026 | $4.42 | $4.62 (4.52%) | $4.97 | $4.42 | 59.41 K | $1.62 M |
| 07/02/2026 | $4.49 | $4.30 (-4.23%) | $4.74 | $4.22 | 102.07 K | $1.50 M |
| 07/01/2026 | $4.86 | $4.58 (-5.76%) | $4.98 | $4.35 | 74.02 K | $1.60 M |
| 06/30/2026 | $5.58 | $4.99 (-10.57%) | $5.61 | $4.81 | 130.70 K | $1.74 M |
| 06/29/2026 | $6.24 | $5.26 (-15.71%) | $6.42 | $5.16 | 79.19 K | $1.84 M |
| 06/26/2026 | $5.68 | $6.18 (8.8%) | $6.48 | $5.40 | 80.22 K | $12.96 M |
| 06/25/2026 | $6.54 | $6.72 (2.75%) | $7.08 | $6.54 | 39.48 K | $14.10 M |
| 06/24/2026 | $6.24 | $6.66 (6.73%) | $6.72 | $6.18 | 32.94 K | $13.97 M |
| 06/23/2026 | $6.60 | $6.48 (-1.82%) | $6.90 | $6.48 | 48.92 K | $13.59 M |
| 06/22/2026 | $6.42 | $6.96 (8.41%) | $7.20 | $5.89 | 748.70 K | $14.60 M |
| 06/18/2026 | $6.54 | $6.54 (0%) | $6.78 | $6.24 | 156.58 K | $13.72 M |
| 06/17/2026 | $6.48 | $6.60 (1.85%) | $7.50 | $6.48 | 91.15 K | $13.84 M |
| 06/16/2026 | $6.66 | $6.84 (2.7%) | $7.32 | $6.18 | 718.56 K | $14.35 M |
| 06/15/2026 | $7.68 | $7.32 (-4.69%) | $7.80 | $7.20 | 58.50 K | $15.36 M |
| 06/12/2026 | $7.86 | $7.68 (-2.29%) | $7.98 | $7.32 | 88.89 K | $16.11 M |
| 06/11/2026 | $7.14 | $7.92 (10.92%) | $7.98 | $6.90 | 217.36 K | $16.61 M |
| 06/10/2026 | $7.08 | $7.26 (2.54%) | $8.40 | $6.90 | 150.87 K | $15.23 M |
| 06/09/2026 | $8.34 | $7.08 (-15.11%) | $8.46 | $6.60 | 147.74 K | $14.85 M |
| 06/08/2026 | $9.30 | $8.70 (-6.45%) | $9.48 | $8.28 | 109.00 K | $18.25 M |
| 06/05/2026 | $9.60 | $9.78 (1.88%) | $10.20 | $9.30 | 132.29 K | $20.52 M |
| 06/04/2026 | $9.66 | $9.78 (1.24%) | $10.44 | $9.60 | 133.62 K | $20.52 M |
| 06/03/2026 | $10.62 | $10.08 (-5.08%) | $10.74 | $9.42 | 210.36 K | $21.14 M |
| 06/02/2026 | $12.36 | $10.74 (-13.11%) | $12.36 | $10.62 | 288.43 K | $22.53 M |
| 06/01/2026 | $12.66 | $12.42 (-1.9%) | $13.50 | $11.82 | 580.75 K | $26.05 M |
| 05/29/2026 | $12.90 | $11.88 (-7.91%) | $13.02 | $11.88 | 423.48 K | $24.92 M |
| 05/28/2026 | $12.60 | $12.54 (-0.48%) | $14.10 | $11.70 | 574.91 K | $26.31 M |
| 05/27/2026 | $15.84 | $11.64 (-26.52%) | $16.02 | $11.16 | 569.78 K | $24.42 M |
| 05/26/2026 | $16.32 | $15.72 (-3.68%) | $17.82 | $14.88 | 504.33 K | $32.98 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.
