5 DAY PERFORMANCE
+79.49%
1 MONTH PERFORMANCE
+67.52%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
-76.31%
YEAR-TO-DATE PERFORMANCE
-39.21%
1 YEAR PERFORMANCE
-94.13%
HCW Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.34 | $0.35 (1.39%) | $0.36 | $0.34 | 236.34 K | $743.43 K |
| 05/12/2026 | $0.30 | $0.34 (12.82%) | $0.36 | $0.30 | 293.32 K | $712.38 K |
| 05/11/2026 | $0.33 | $0.31 (-5.43%) | $0.33 | $0.30 | 143.40 K | $646.93 K |
| 05/08/2026 | $0.32 | $0.33 (2.56%) | $0.34 | $0.30 | 272.20 K | $689.51 K |
| 05/07/2026 | $0.36 | $0.32 (-10.78%) | $0.36 | $0.32 | 460.31 K | $671.89 K |
| 05/06/2026 | $0.40 | $0.35 (-12.38%) | $0.41 | $0.32 | 633.50 K | $735.24 K |
| 05/05/2026 | $0.41 | $0.41 (-0.29%) | $0.41 | $0.40 | 257.60 K | $858.59 K |
| 05/04/2026 | $0.44 | $0.41 (-6.77%) | $0.45 | $0.40 | 487.99 K | $860.48 K |
| 05/01/2026 | $0.44 | $0.45 (3.91%) | $0.51 | $0.42 | 456.12 K | $948.16 K |
| 04/30/2026 | $0.39 | $0.47 (20.51%) | $0.48 | $0.39 | 1.44 M | $988.44 K |
| 04/29/2026 | $0.39 | $0.41 (4.46%) | $0.42 | $0.39 | 525.34 K | $854.81 K |
| 04/28/2026 | $0.39 | $0.40 (3.9%) | $0.42 | $0.38 | 1.37 M | $839.08 K |
| 04/27/2026 | $0.39 | $0.44 (13.72%) | $0.48 | $0.34 | 31.99 M | $920.89 K |
| 04/24/2026 | $0.38 | $0.38 (-0.66%) | $0.39 | $0.36 | 452.30 K | $787.90 K |
| 04/23/2026 | $0.39 | $0.41 (4.68%) | $0.42 | $0.39 | 303.10 K | $858.59 K |
| 04/22/2026 | $0.39 | $0.40 (2.31%) | $0.40 | $0.37 | 220.76 K | $836.98 K |
| 04/21/2026 | $0.40 | $0.38 (-4.75%) | $0.42 | $0.37 | 306.60 K | $799.22 K |
| 04/20/2026 | $0.44 | $0.41 (-6.59%) | $0.45 | $0.41 | 530.40 K | $862.16 K |
| 04/17/2026 | $0.41 | $0.44 (6.48%) | $0.44 | $0.39 | 364.69 K | $916.70 K |
| 04/16/2026 | $0.39 | $0.42 (8.27%) | $0.42 | $0.39 | 643.80 K | $878.94 K |
| 04/15/2026 | $0.35 | $0.41 (16.29%) | $0.41 | $0.35 | 1.06 M | $853.76 K |
| 04/14/2026 | $0.35 | $0.35 (-1.17%) | $0.37 | $0.35 | 166.40 K | $725.80 K |
| 04/13/2026 | $0.36 | $0.35 (-2.65%) | $0.37 | $0.34 | 490.70 K | $738.81 K |
| 04/10/2026 | $0.34 | $0.36 (6.83%) | $0.37 | $0.30 | 826.95 K | $764.61 K |
| 04/09/2026 | $0.33 | $0.34 (2.21%) | $0.35 | $0.33 | 334.10 K | $707.55 K |
| 04/08/2026 | $0.29 | $0.33 (13.13%) | $0.35 | $0.29 | 940.10 K | $688.47 K |
| 04/07/2026 | $0.30 | $0.27 (-7.46%) | $0.30 | $0.26 | 381.30 K | $572.67 K |
| 04/06/2026 | $0.28 | $0.29 (3.12%) | $0.29 | $0.27 | 381.50 K | $602.88 K |
| 04/02/2026 | $0.26 | $0.27 (3.44%) | $0.29 | $0.25 | 775.50 K | $561.97 K |
| 04/01/2026 | $0.33 | $0.30 (-9.09%) | $0.34 | $0.27 | 858.02 K | $629.31 K |
| 03/31/2026 | $0.35 | $0.36 (1.78%) | $0.37 | $0.34 | 424.33 K | $755.17 K |
| 03/30/2026 | $0.39 | $0.36 (-7.7%) | $0.40 | $0.35 | 476.20 K | $757.06 K |
| 03/27/2026 | $0.37 | $0.40 (7.17%) | $0.43 | $0.36 | 871.00 K | $836.77 K |
| 03/26/2026 | $0.38 | $0.37 (-0.77%) | $0.42 | $0.36 | 665.60 K | $843.23 K |
| 03/25/2026 | $0.40 | $0.39 (-2.5%) | $0.41 | $0.36 | 635.90 K | $881.43 K |
| 03/24/2026 | $0.50 | $0.43 (-14.98%) | $0.51 | $0.39 | 1.34 M | $960.75 K |
| 03/23/2026 | $0.69 | $0.52 (-24.86%) | $0.72 | $0.46 | 2.74 M | $1.17 M |
| 03/20/2026 | $0.73 | $0.74 (1.75%) | $0.79 | $0.70 | 1.16 M | $1.67 M |
| 03/19/2026 | $0.79 | $0.75 (-5.24%) | $0.86 | $0.71 | 1.94 M | $1.70 M |
| 03/18/2026 | $0.88 | $0.92 (5.54%) | $1.04 | $0.80 | 10.11 M | $2.09 M |
| 03/17/2026 | $0.82 | $0.88 (6.97%) | $0.94 | $0.70 | 18.81 M | $1.98 M |
| 03/16/2026 | $0.75 | $0.94 (24.98%) | $1.17 | $0.68 | 460.98 M | $2.11 M |
| 03/13/2026 | $0.55 | $0.52 (-6.16%) | $0.55 | $0.50 | 38.93 K | $1.17 M |
| 03/12/2026 | $0.58 | $0.56 (-3.6%) | $0.60 | $0.47 | 112.33 K | $1.26 M |
| 03/11/2026 | $0.58 | $0.53 (-9.58%) | $0.59 | $0.53 | 108.61 K | $1.19 M |
| 03/10/2026 | $0.60 | $0.56 (-6.55%) | $0.64 | $0.56 | 87.45 K | $1.27 M |
| 03/09/2026 | $0.62 | $0.59 (-4.42%) | $0.63 | $0.55 | 21.42 K | $1.34 M |
| 03/06/2026 | $0.67 | $0.62 (-7.12%) | $0.74 | $0.62 | 92.50 K | $1.40 M |
| 03/05/2026 | $0.66 | $0.63 (-4.08%) | $0.66 | $0.58 | 35.99 K | $1.42 M |
| 03/04/2026 | $0.66 | $0.66 (-0.02%) | $0.68 | $0.58 | 101.84 K | $1.48 M |
| 03/03/2026 | $0.55 | $0.66 (20%) | $0.78 | $0.55 | 446.70 K | $1.49 M |
| 03/02/2026 | $0.53 | $0.55 (3.66%) | $0.55 | $0.49 | 59.85 K | $1.24 M |
| 02/27/2026 | $0.54 | $0.54 (0.37%) | $0.58 | $0.52 | 29.00 K | $1.22 M |
| 02/26/2026 | $0.52 | $0.55 (6.31%) | $0.60 | $0.50 | 901.11 K | $1.24 M |
| 02/25/2026 | $0.58 | $0.53 (-9.93%) | $0.59 | $0.53 | 24.20 K | $1.19 M |
| 02/24/2026 | $0.61 | $0.57 (-6.72%) | $0.61 | $0.54 | 69.00 K | $1.28 M |
| 02/23/2026 | $0.61 | $0.59 (-4.04%) | $0.63 | $0.56 | 91.94 K | $1.33 M |
| 02/20/2026 | $0.62 | $0.58 (-7.33%) | $0.62 | $0.53 | 171.00 K | $1.31 M |
| 02/19/2026 | $0.60 | $0.60 (0.5%) | $0.67 | $0.55 | 133.80 K | $1.36 M |
| 02/18/2026 | $0.63 | $0.59 (-6%) | $0.64 | $0.53 | 84.40 K | $1.34 M |
| 02/17/2026 | $0.69 | $0.60 (-12.48%) | $0.69 | $0.60 | 101.90 K | $1.36 M |
| 02/13/2026 | $0.86 | $0.65 (-24.41%) | $0.86 | $0.65 | 622.90 K | $1.47 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.
