5 DAY PERFORMANCE
+12.30%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
+14.85%
6 MONTH PERFORMANCE
-32.79%
YEAR-TO-DATE PERFORMANCE
-8.09%
1 YEAR PERFORMANCE
-72.30%
HCW Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.36 | $0.33 (-6.07%) | $0.37 | $0.33 | 57,948 | $13.05 M |
| 03/12/2025 | $0.34 | $0.34 (0.89%) | $0.35 | $0.33 | 38,359 | $12.90 M |
| 03/11/2025 | $0.35 | $0.35 (0.55%) | $0.35 | $0.33 | 62,674 | $13.20 M |
| 03/10/2025 | $0.38 | $0.36 (-4.21%) | $0.38 | $0.34 | 68,654 | $13.59 M |
| 03/07/2025 | $0.36 | $0.37 (1.98%) | $0.38 | $0.35 | 78,201 | $13.81 M |
| 03/06/2025 | $0.34 | $0.36 (4.41%) | $0.36 | $0.33 | 254,012 | $13.43 M |
| 03/05/2025 | $0.34 | $0.34 (-0.38%) | $0.35 | $0.33 | 145,600 | $12.81 M |
| 03/04/2025 | $0.35 | $0.36 (0.76%) | $0.37 | $0.33 | 112,600 | $13.49 M |
| 03/03/2025 | $0.36 | $0.38 (6.74%) | $0.39 | $0.36 | 405,600 | $14.37 M |
| 02/28/2025 | $0.37 | $0.38 (4.16%) | $0.38 | $0.36 | 73,600 | $14.38 M |
| 02/27/2025 | $0.37 | $0.38 (2.43%) | $0.39 | $0.36 | 116,500 | $14.34 M |
| 02/26/2025 | $0.36 | $0.37 (2.82%) | $0.37 | $0.35 | 113,769 | $13.81 M |
| 02/25/2025 | $0.36 | $0.36 (-1.1%) | $0.38 | $0.35 | 157,300 | $13.58 M |
| 02/24/2025 | $0.38 | $0.37 (-0.9%) | $0.39 | $0.36 | 161,600 | $14.18 M |
| 02/21/2025 | $0.39 | $0.39 (0.46%) | $0.40 | $0.38 | 156,900 | $14.75 M |
| 02/20/2025 | $0.38 | $0.39 (3.17%) | $0.41 | $0.38 | 291,000 | $14.79 M |
| 02/19/2025 | $0.41 | $0.39 (-4.88%) | $0.42 | $0.38 | 244,024 | $14.75 M |
| 02/18/2025 | $0.40 | $0.39 (-2.25%) | $0.42 | $0.39 | 302,603 | $14.79 M |
| 02/14/2025 | $0.42 | $0.40 (-4.74%) | $0.43 | $0.38 | 675,400 | $15.13 M |
| 02/13/2025 | $0.38 | $0.41 (8.99%) | $0.42 | $0.36 | 397,200 | $15.49 M |
| 02/12/2025 | $0.38 | $0.40 (4.19%) | $0.40 | $0.36 | 429,000 | $15.13 M |
| 02/11/2025 | $0.41 | $0.39 (-5.47%) | $0.41 | $0.37 | 698,700 | $14.66 M |
| 02/10/2025 | $0.48 | $0.42 (-11.69%) | $0.48 | $0.40 | 811,238 | $16.03 M |
| 02/07/2025 | $0.40 | $0.49 (21.91%) | $0.51 | $0.40 | 2.29 M | $18.46 M |
| 02/06/2025 | $0.39 | $0.43 (10.44%) | $0.46 | $0.38 | 1.32 M | $16.25 M |
| 02/05/2025 | $0.46 | $0.43 (-6.76%) | $0.49 | $0.42 | 2.52 M | $16.22 M |
| 02/04/2025 | $0.52 | $0.54 (4.9%) | $0.57 | $0.42 | 9.80 M | $20.58 M |
| 02/03/2025 | $0.98 | $0.64 (-35.02%) | $1.03 | $0.54 | 344.65 M | $24.05 M |
| 01/31/2025 | $0.26 | $0.28 (6.18%) | $0.29 | $0.26 | 98,700 | $10.52 M |
| 01/30/2025 | $0.25 | $0.27 (8.62%) | $0.28 | $0.25 | 144,924 | $10.39 M |
| 01/29/2025 | $0.32 | $0.26 (-17.75%) | $0.33 | $0.21 | 1.52 M | $9.80 M |
| 01/28/2025 | $0.32 | $0.32 (2.53%) | $0.34 | $0.31 | 828,300 | $12.25 M |
| 01/27/2025 | $0.32 | $0.33 (2.48%) | $0.35 | $0.32 | 101,761 | $12.48 M |
| 01/24/2025 | $0.34 | $0.34 (0.47%) | $0.36 | $0.33 | 60,511 | $12.96 M |
| 01/23/2025 | $0.35 | $0.35 (-0.26%) | $0.35 | $0.33 | 99,400 | $13.17 M |
| 01/22/2025 | $0.34 | $0.34 (-0.29%) | $0.36 | $0.33 | 95,806 | $12.86 M |
| 01/21/2025 | $0.36 | $0.35 (-3.58%) | $0.39 | $0.33 | 115,716 | $13.24 M |
| 01/17/2025 | $0.35 | $0.37 (4.52%) | $0.38 | $0.33 | 97,610 | $13.99 M |
| 01/16/2025 | $0.34 | $0.36 (4.19%) | $0.37 | $0.33 | 228,362 | $13.56 M |
| 01/15/2025 | $0.34 | $0.36 (6.85%) | $0.38 | $0.33 | 137,412 | $13.58 M |
| 01/14/2025 | $0.36 | $0.34 (-4.36%) | $0.37 | $0.33 | 105,608 | $12.95 M |
| 01/13/2025 | $0.38 | $0.36 (-4.08%) | $0.39 | $0.35 | 137,947 | $13.77 M |
| 01/10/2025 | $0.38 | $0.37 (-2.62%) | $0.39 | $0.35 | 129,188 | $14.03 M |
| 01/08/2025 | $0.41 | $0.40 (-2.34%) | $0.42 | $0.38 | 166,600 | $15.13 M |
| 01/07/2025 | $0.41 | $0.41 (0%) | $0.44 | $0.39 | 226,408 | $15.51 M |
| 01/06/2025 | $0.41 | $0.41 (-1.22%) | $0.45 | $0.40 | 250,731 | $15.32 M |
| 01/03/2025 | $0.45 | $0.44 (-3.11%) | $0.48 | $0.42 | 279,400 | $16.60 M |
| 01/02/2025 | $0.45 | $0.45 (0.53%) | $0.48 | $0.44 | 165,716 | $17.11 M |
| 12/31/2024 | $0.42 | $0.45 (6.21%) | $0.47 | $0.40 | 481,401 | $16.87 M |
| 12/30/2024 | $0.42 | $0.43 (3.21%) | $0.48 | $0.42 | 444,241 | $16.40 M |
| 12/27/2024 | $0.41 | $0.42 (2.56%) | $0.44 | $0.38 | 355,760 | $15.89 M |
| 12/26/2024 | $0.39 | $0.42 (8.57%) | $0.44 | $0.39 | 287,223 | $15.81 M |
| 12/24/2024 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.38 | 119,500 | $15.05 M |
| 12/23/2024 | $0.40 | $0.40 (-0.05%) | $0.42 | $0.39 | 385,000 | $15.08 M |
| 12/20/2024 | $0.40 | $0.45 (12.08%) | $0.45 | $0.39 | 367,100 | $16.98 M |
| 12/19/2024 | $0.42 | $0.41 (-1.9%) | $0.43 | $0.36 | 422,757 | $15.62 M |
| 12/18/2024 | $0.33 | $0.41 (27.27%) | $0.42 | $0.32 | 702,429 | $15.66 M |
| 12/17/2024 | $0.39 | $0.33 (-14.64%) | $0.39 | $0.33 | 481,900 | $12.53 M |
| 12/16/2024 | $0.34 | $0.36 (4.68%) | $0.36 | $0.34 | 306,100 | $13.46 M |
| 12/13/2024 | $0.37 | $0.36 (-4.55%) | $0.39 | $0.35 | 194,400 | $13.50 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.
