5 DAY PERFORMANCE
+59.87%
1 MONTH PERFORMANCE
+24.75%
3 MONTH PERFORMANCE
+21.08%
6 MONTH PERFORMANCE
-12.10%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+49.24%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.03 | $2.99 (-1.32%) | $3.08 | $2.88 | 1.94 M | $346.88 M |
| 03/11/2025 | $2.87 | $3.00 (4.53%) | $3.02 | $2.82 | 1.75 M | $358.23 M |
| 03/10/2025 | $3.03 | $2.90 (-4.29%) | $3.04 | $2.84 | 2.19 M | $346.28 M |
| 03/07/2025 | $2.97 | $3.09 (4.04%) | $3.11 | $2.88 | 2.62 M | $368.97 M |
| 03/06/2025 | $3.00 | $2.96 (-1.33%) | $3.29 | $2.94 | 2.66 M | $353.45 M |
| 03/05/2025 | $3.21 | $3.15 (-1.87%) | $3.25 | $3.02 | 2.09 M | $376.14 M |
| 03/04/2025 | $3.08 | $3.20 (3.9%) | $3.30 | $2.97 | 2.42 M | $382.11 M |
| 03/03/2025 | $3.43 | $3.06 (-10.79%) | $3.49 | $3.04 | 2.08 M | $365.39 M |
| 02/28/2025 | $3.30 | $3.40 (3.03%) | $3.50 | $3.23 | 1.48 M | $405.99 M |
| 02/27/2025 | $3.59 | $3.37 (-6.13%) | $3.94 | $3.36 | 3.83 M | $402.41 M |
| 02/26/2025 | $3.32 | $3.43 (3.31%) | $3.55 | $3.12 | 4.58 M | $409.57 M |
| 02/25/2025 | $3.24 | $3.04 (-6.17%) | $3.30 | $2.97 | 3.20 M | $363.00 M |
| 02/24/2025 | $3.55 | $3.22 (-9.3%) | $3.55 | $3.21 | 3.02 M | $384.50 M |
| 02/21/2025 | $3.80 | $3.54 (-6.84%) | $3.82 | $3.54 | 1.63 M | $422.71 M |
| 02/20/2025 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.74 | 978,000 | $447.78 M |
| 02/19/2025 | $3.72 | $3.87 (4.03%) | $3.89 | $3.71 | 1.24 M | $462.11 M |
| 02/18/2025 | $3.90 | $3.75 (-3.85%) | $4.04 | $3.70 | 2.08 M | $447.78 M |
| 02/14/2025 | $3.96 | $3.91 (-1.26%) | $4.14 | $3.88 | 1.51 M | $466.89 M |
| 02/13/2025 | $3.96 | $3.92 (-1.01%) | $4.04 | $3.90 | 1.48 M | $468.08 M |
| 02/12/2025 | $3.94 | $3.96 (0.51%) | $4.11 | $3.88 | 1.98 M | $472.86 M |
| 02/11/2025 | $4.06 | $4.01 (-1.23%) | $4.08 | $3.94 | 1.70 M | $478.83 M |
| 02/10/2025 | $4.15 | $4.13 (-0.48%) | $4.28 | $4.03 | 1.63 M | $493.16 M |
| 02/07/2025 | $4.28 | $4.15 (-3.04%) | $4.38 | $4.14 | 1.29 M | $495.55 M |
| 02/06/2025 | $4.32 | $4.27 (-1.16%) | $4.45 | $4.22 | 1.36 M | $509.87 M |
| 02/05/2025 | $4.35 | $4.30 (-1.15%) | $4.50 | $4.27 | 1.35 M | $513.46 M |
| 02/04/2025 | $4.30 | $4.37 (1.63%) | $4.44 | $4.29 | 1.42 M | $521.82 M |
| 02/03/2025 | $4.40 | $4.30 (-2.27%) | $4.44 | $4.20 | 2.11 M | $513.46 M |
| 01/31/2025 | $4.75 | $4.58 (-3.58%) | $4.85 | $4.50 | 1.71 M | $546.89 M |
| 01/30/2025 | $4.60 | $4.72 (2.61%) | $4.85 | $4.59 | 1.50 M | $563.61 M |
| 01/29/2025 | $4.60 | $4.56 (-0.87%) | $4.73 | $4.52 | 1.13 M | $544.50 M |
| 01/28/2025 | $4.55 | $4.62 (1.54%) | $4.68 | $4.45 | 1.34 M | $551.67 M |
| 01/27/2025 | $4.51 | $4.51 (0%) | $4.78 | $4.43 | 2.01 M | $538.53 M |
| 01/24/2025 | $4.59 | $4.61 (0.44%) | $4.75 | $4.49 | 1.95 M | $550.47 M |
| 01/23/2025 | $4.55 | $4.59 (0.88%) | $4.69 | $4.41 | 1.75 M | $548.09 M |
| 01/22/2025 | $4.48 | $4.59 (2.46%) | $4.62 | $4.45 | 1.47 M | $548.09 M |
| 01/21/2025 | $4.45 | $4.56 (2.47%) | $4.62 | $4.39 | 2.27 M | $544.50 M |
| 01/17/2025 | $4.50 | $4.41 (-2%) | $4.60 | $4.30 | 2.27 M | $526.59 M |
| 01/16/2025 | $4.60 | $4.48 (-2.61%) | $4.67 | $4.43 | 1.93 M | $534.95 M |
| 01/15/2025 | $4.20 | $4.58 (9.05%) | $4.64 | $4.02 | 3.53 M | $546.89 M |
| 01/14/2025 | $4.45 | $4.12 (-7.42%) | $4.48 | $4.04 | 2.79 M | $491.96 M |
| 01/13/2025 | $4.58 | $4.39 (-4.15%) | $4.58 | $4.21 | 2.88 M | $524.20 M |
| 01/10/2025 | $4.70 | $4.61 (-1.91%) | $4.72 | $4.41 | 2.86 M | $550.47 M |
| 01/08/2025 | $4.61 | $4.68 (1.52%) | $4.74 | $4.50 | 3.59 M | $558.83 M |
| 01/07/2025 | $4.95 | $4.74 (-4.24%) | $5.33 | $4.68 | 4.58 M | $566.00 M |
| 01/06/2025 | $5.12 | $4.94 (-3.52%) | $5.22 | $4.92 | 3.28 M | $589.88 M |
| 01/03/2025 | $5.13 | $5.10 (-0.58%) | $5.25 | $5.01 | 4.00 M | $608.98 M |
| 01/02/2025 | $5.02 | $5.18 (3.19%) | $5.48 | $4.93 | 4.22 M | $618.54 M |
| 12/31/2024 | $5.19 | $5.05 (-2.7%) | $5.19 | $4.86 | 4.37 M | $603.01 M |
| 12/30/2024 | $5.35 | $5.09 (-4.86%) | $5.47 | $5.03 | 5.57 M | $607.79 M |
| 12/27/2024 | $5.38 | $5.50 (2.23%) | $5.66 | $5.13 | 9.17 M | $656.75 M |
| 12/26/2024 | $4.50 | $5.29 (17.56%) | $5.30 | $4.40 | 11.72 M | $631.67 M |
| 12/24/2024 | $4.66 | $4.51 (-3.22%) | $4.70 | $4.43 | 3.56 M | $538.53 M |
| 12/23/2024 | $4.90 | $4.65 (-5.1%) | $4.97 | $4.16 | 12.18 M | $555.25 M |
| 12/20/2024 | $5.78 | $4.64 (-19.72%) | $6.77 | $4.45 | 75.49 M | $554.06 M |
| 12/19/2024 | $3.52 | $3.46 (-1.7%) | $3.66 | $3.37 | 2.83 M | $413.15 M |
| 12/18/2024 | $3.85 | $3.54 (-8.05%) | $3.86 | $3.51 | 4.38 M | $422.71 M |
| 12/17/2024 | $4.30 | $3.80 (-11.63%) | $4.42 | $3.56 | 5.76 M | $453.75 M |
| 12/16/2024 | $4.10 | $4.34 (5.85%) | $4.35 | $4.08 | 1.83 M | $518.23 M |
| 12/13/2024 | $4.12 | $4.10 (-0.49%) | $4.22 | $4.01 | 1.64 M | $489.58 M |
| 12/12/2024 | $4.36 | $4.08 (-6.42%) | $4.38 | $4.05 | 1.82 M | $487.19 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.
