5 DAY PERFORMANCE
-64.88%
1 MONTH PERFORMANCE
-76.02%
3 MONTH PERFORMANCE
-87.28%
6 MONTH PERFORMANCE
-70.79%
YEAR-TO-DATE PERFORMANCE
-89.86%
1 YEAR PERFORMANCE
-97.83%
HCW Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.59 | $1.53 (-3.77%) | $1.61 | $1.51 | 46.40 K | $534.91 K |
| 10/07/2026 | $1.55 | $1.56 (0.65%) | $1.62 | $1.54 | 30.68 K | $545.40 K |
| 10/06/2026 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.55 | 37.83 K | $548.90 K |
| 10/05/2026 | $1.64 | $1.64 (0%) | $1.69 | $1.55 | 83.29 K | $573.37 K |
| 10/02/2026 | $1.66 | $1.68 (1.2%) | $1.72 | $1.65 | 66.53 K | $587.36 K |
| 10/01/2026 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.67 | 55.70 K | $590.85 K |
| 09/30/2026 | $1.77 | $1.71 (-3.39%) | $1.82 | $1.71 | 48.41 K | $597.85 K |
| 09/29/2026 | $1.81 | $1.75 (-3.31%) | $1.85 | $1.75 | 52.06 K | $611.83 K |
| 09/28/2026 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.71 | 104.53 K | $636.30 K |
| 09/25/2026 | $1.88 | $1.93 (2.66%) | $2.00 | $1.81 | 418.79 K | $674.76 K |
| 09/24/2026 | $1.69 | $1.99 (17.75%) | $3.12 | $1.67 | 13.67 M | $695.74 K |
| 09/23/2026 | $1.81 | $1.66 (-8.29%) | $1.83 | $1.61 | 161.35 K | $580.36 K |
| 09/22/2026 | $1.91 | $1.81 (-5.24%) | $1.98 | $1.70 | 133.71 K | $632.81 K |
| 09/21/2026 | $1.95 | $1.91 (-2.05%) | $2.02 | $1.87 | 59.23 K | $667.77 K |
| 09/18/2026 | $2.00 | $1.87 (-6.5%) | $2.15 | $1.87 | 87.62 K | $653.78 K |
| 09/17/2026 | $2.05 | $1.95 (-4.88%) | $2.07 | $1.94 | 67.70 K | $681.75 K |
| 09/16/2026 | $2.09 | $2.01 (-3.83%) | $2.10 | $1.89 | 86.50 K | $702.73 K |
| 09/15/2026 | $2.17 | $2.05 (-5.53%) | $2.19 | $2.05 | 55.47 K | $716.71 K |
| 09/14/2026 | $2.24 | $2.20 (-1.79%) | $2.33 | $2.18 | 100.02 K | $769.16 K |
| 09/11/2026 | $2.43 | $2.24 (-7.82%) | $2.44 | $2.16 | 94.71 K | $783.14 K |
| 09/10/2026 | $2.42 | $2.43 (0.41%) | $2.52 | $2.41 | 31.76 K | $849.57 K |
| 09/09/2026 | $2.44 | $2.46 (0.82%) | $2.53 | $2.34 | 102.29 K | $860.06 K |
| 09/08/2026 | $2.52 | $2.51 (-0.4%) | $2.72 | $2.10 | 3.09 M | $877.54 K |
| 09/04/2026 | $2.81 | $2.94 (4.63%) | $2.97 | $2.80 | 37.30 K | $1.03 M |
| 09/03/2026 | $3.34 | $2.87 (-14.07%) | $3.34 | $2.70 | 127.59 K | $1.00 M |
| 09/02/2026 | $3.54 | $3.36 (-5.08%) | $3.81 | $3.32 | 210.75 K | $1.17 M |
| 09/01/2026 | $3.51 | $3.45 (-1.71%) | $3.73 | $3.30 | 545.88 K | $1.21 M |
| 08/31/2026 | $3.60 | $3.59 (-0.28%) | $3.60 | $3.21 | 59.02 K | $1.26 M |
| 08/28/2026 | $3.20 | $3.43 (7.19%) | $3.43 | $3.00 | 127.56 K | $1.20 M |
| 08/27/2026 | $2.70 | $3.17 (17.41%) | $3.28 | $2.60 | 337.62 K | $1.11 M |
| 08/26/2026 | $2.69 | $2.70 (0.37%) | $2.70 | $2.55 | 62.39 K | $943.97 K |
| 08/25/2026 | $2.31 | $2.60 (12.55%) | $2.89 | $2.28 | 281.82 K | $909.00 K |
| 08/24/2026 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.15 | 308.04 K | $807.62 K |
| 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 |
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.
