5 DAY PERFORMANCE
-45.37%
1 MONTH PERFORMANCE
-71.77%
3 MONTH PERFORMANCE
+47.91%
6 MONTH PERFORMANCE
-58.45%
YEAR-TO-DATE PERFORMANCE
-39.21%
1 YEAR PERFORMANCE
-86.89%
HCW Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.95 | $1.03 (8.86%) | $1.08 | $0.90 | 481.35 K | $2.16 M |
| 06/25/2026 | $1.09 | $1.12 (2.75%) | $1.18 | $1.09 | 236.87 K | $2.35 M |
| 06/24/2026 | $1.04 | $1.11 (6.73%) | $1.12 | $1.03 | 197.61 K | $2.33 M |
| 06/23/2026 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.08 | 293.53 K | $2.27 M |
| 06/22/2026 | $1.07 | $1.16 (8.41%) | $1.20 | $0.98 | 4.49 M | $2.43 M |
| 06/18/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.04 | 939.50 K | $2.29 M |
| 06/17/2026 | $1.08 | $1.10 (1.85%) | $1.25 | $1.08 | 546.90 K | $2.31 M |
| 06/16/2026 | $1.11 | $1.14 (2.7%) | $1.22 | $1.03 | 4.31 M | $2.39 M |
| 06/15/2026 | $1.28 | $1.22 (-4.69%) | $1.30 | $1.20 | 350.98 K | $2.56 M |
| 06/12/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.22 | 533.36 K | $2.69 M |
| 06/11/2026 | $1.19 | $1.32 (10.92%) | $1.33 | $1.15 | 1.30 M | $2.77 M |
| 06/10/2026 | $1.18 | $1.21 (2.54%) | $1.40 | $1.15 | 905.20 K | $2.54 M |
| 06/09/2026 | $1.39 | $1.18 (-15.11%) | $1.41 | $1.10 | 886.42 K | $2.48 M |
| 06/08/2026 | $1.55 | $1.45 (-6.45%) | $1.58 | $1.38 | 654.00 K | $3.04 M |
| 06/05/2026 | $1.60 | $1.63 (1.87%) | $1.70 | $1.55 | 793.75 K | $3.42 M |
| 06/04/2026 | $1.61 | $1.63 (1.24%) | $1.74 | $1.60 | 801.73 K | $3.42 M |
| 06/03/2026 | $1.77 | $1.68 (-5.08%) | $1.79 | $1.57 | 1.26 M | $3.52 M |
| 06/02/2026 | $2.06 | $1.79 (-13.11%) | $2.06 | $1.77 | 1.73 M | $3.75 M |
| 06/01/2026 | $2.11 | $2.07 (-1.9%) | $2.25 | $1.97 | 3.48 M | $4.34 M |
| 05/29/2026 | $2.15 | $1.98 (-7.91%) | $2.17 | $1.98 | 2.54 M | $4.15 M |
| 05/28/2026 | $2.10 | $2.09 (-0.48%) | $2.35 | $1.95 | 3.45 M | $4.38 M |
| 05/27/2026 | $2.64 | $1.94 (-26.52%) | $2.67 | $1.86 | 3.42 M | $4.07 M |
| 05/26/2026 | $2.72 | $2.62 (-3.68%) | $2.97 | $2.48 | 3.03 M | $5.50 M |
| 05/22/2026 | $3.21 | $2.89 (-9.97%) | $3.48 | $2.70 | 20.21 M | $6.06 M |
| 05/21/2026 | $2.17 | $2.58 (18.89%) | $2.92 | $1.60 | 21.24 M | $5.41 M |
| 05/20/2026 | $1.04 | $2.43 (133.65%) | $3.99 | $1.03 | 195.75 M | $5.10 M |
| 05/19/2026 | $1.24 | $1.06 (-14.52%) | $1.30 | $1.00 | 9.05 M | $2.22 M |
| 05/18/2026 | $1.15 | $1.34 (16.52%) | $1.60 | $0.95 | 37.25 M | $2.81 M |
| 05/15/2026 | $1.11 | $1.22 (9.91%) | $1.42 | $0.99 | 394.92 M | $2.56 M |
| 05/14/2026 | $0.35 | $0.34 (-4.67%) | $0.36 | $0.34 | 35.15 M | $706.93 K |
| 05/13/2026 | $0.34 | $0.35 (1.39%) | $0.36 | $0.34 | 248.21 K | $732.94 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 |
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.
