5 DAY PERFORMANCE
+63.29%
1 MONTH PERFORMANCE
+92.06%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
+24.93%
1 YEAR PERFORMANCE
-24.05%
Humacyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.67 | $0.64 (-4.73%) | $0.70 | $0.63 | 9.37 M | $150.39 M |
| 08/20/2026 | $0.71 | $0.68 (-3.68%) | $0.72 | $0.66 | 6.65 M | $159.57 M |
| 08/19/2026 | $0.60 | $0.73 (22.48%) | $0.75 | $0.60 | 21.66 M | $172.10 M |
| 08/18/2026 | $0.56 | $0.58 (3.87%) | $0.59 | $0.54 | 9.26 M | $136.22 M |
| 08/17/2026 | $0.61 | $0.56 (-8.07%) | $0.61 | $0.54 | 13.74 M | $131.28 M |
| 08/14/2026 | $0.57 | $0.60 (5.57%) | $0.62 | $0.53 | 33.06 M | $141.63 M |
| 08/13/2026 | $0.64 | $0.55 (-14.2%) | $0.68 | $0.55 | 32.78 M | $128.80 M |
| 08/12/2026 | $0.64 | $0.67 (3.29%) | $0.67 | $0.62 | 11.17 M | $155.73 M |
| 08/11/2026 | $0.74 | $0.71 (-4.04%) | $0.75 | $0.71 | 3.59 M | $166.27 M |
| 08/10/2026 | $0.72 | $0.74 (3.37%) | $0.75 | $0.70 | 2.85 M | $174.35 M |
| 08/07/2026 | $0.71 | $0.72 (0.76%) | $0.74 | $0.70 | 2.28 M | $142.09 M |
| 08/06/2026 | $0.70 | $0.71 (0.77%) | $0.73 | $0.68 | 1.96 M | $140.39 M |
| 08/05/2026 | $0.73 | $0.73 (0.52%) | $0.73 | $0.70 | 2.06 M | $144.19 M |
| 08/04/2026 | $0.68 | $0.71 (4.7%) | $0.73 | $0.68 | 2.91 M | $140.91 M |
| 08/03/2026 | $0.66 | $0.69 (4.44%) | $0.71 | $0.65 | 3.27 M | $136.38 M |
| 07/31/2026 | $0.69 | $0.65 (-4.68%) | $0.69 | $0.64 | 1.75 M | $129.27 M |
| 07/30/2026 | $0.65 | $0.67 (4.01%) | $0.69 | $0.63 | 4.09 M | $132.87 M |
| 07/29/2026 | $0.63 | $0.62 (-0.86%) | $0.65 | $0.62 | 3.89 M | $123.58 M |
| 07/28/2026 | $0.67 | $0.63 (-5.78%) | $0.68 | $0.63 | 2.24 M | $124.78 M |
| 07/27/2026 | $0.64 | $0.67 (5.25%) | $0.68 | $0.63 | 3.83 M | $133.37 M |
| 07/24/2026 | $0.64 | $0.62 (-3.03%) | $0.65 | $0.62 | 2.57 M | $123.61 M |
| 07/23/2026 | $0.64 | $0.64 (0.41%) | $0.67 | $0.62 | 5.14 M | $126.34 M |
| 07/22/2026 | $0.67 | $0.64 (-3.31%) | $0.68 | $0.64 | 7.78 M | $127.53 M |
| 07/21/2026 | $0.64 | $0.67 (4.81%) | $0.71 | $0.64 | 8.65 M | $132.72 M |
| 07/20/2026 | $0.68 | $0.66 (-3.5%) | $0.68 | $0.64 | 3.02 M | $129.83 M |
| 07/17/2026 | $0.65 | $0.66 (1.79%) | $0.67 | $0.64 | 4.01 M | $131.51 M |
| 07/16/2026 | $0.69 | $0.66 (-3.71%) | $0.69 | $0.64 | 8.43 M | $130.50 M |
| 07/15/2026 | $0.71 | $0.68 (-4.11%) | $0.73 | $0.68 | 3.98 M | $134.85 M |
| 07/14/2026 | $0.68 | $0.71 (4%) | $0.72 | $0.67 | 7.74 M | $139.92 M |
| 07/13/2026 | $0.69 | $0.69 (0.03%) | $0.71 | $0.68 | 7.65 M | $136.75 M |
| 07/10/2026 | $0.70 | $0.69 (-0.9%) | $0.74 | $0.67 | 13.06 M | $137.25 M |
| 07/09/2026 | $0.74 | $0.70 (-5.16%) | $0.75 | $0.70 | 10.11 M | $138.55 M |
| 07/08/2026 | $0.75 | $0.73 (-2.6%) | $0.77 | $0.72 | 7.02 M | $145.06 M |
| 07/07/2026 | $0.76 | $0.77 (1.06%) | $0.80 | $0.73 | 7.83 M | $152.52 M |
| 07/06/2026 | $0.73 | $0.77 (5.56%) | $0.78 | $0.72 | 9.49 M | $152.46 M |
| 07/02/2026 | $0.70 | $0.71 (1.41%) | $0.73 | $0.69 | 12.89 M | $140.47 M |
| 07/01/2026 | $0.78 | $0.67 (-13.44%) | $0.82 | $0.67 | 18.08 M | $133.07 M |
| 06/30/2026 | $0.77 | $0.78 (1.22%) | $0.87 | $0.75 | 14.31 M | $154.40 M |
| 06/29/2026 | $0.74 | $0.80 (7.96%) | $0.82 | $0.67 | 36.76 M | $158.06 M |
| 06/26/2026 | $0.63 | $0.71 (12.69%) | $0.80 | $0.61 | 46.98 M | $140.19 M |
| 06/25/2026 | $0.70 | $0.62 (-11.43%) | $0.73 | $0.62 | 25.46 M | $122.67 M |
| 06/24/2026 | $0.75 | $0.70 (-6.36%) | $0.77 | $0.64 | 29.49 M | $138.04 M |
| 06/23/2026 | $0.84 | $0.70 (-16.62%) | $0.86 | $0.70 | 46.22 M | $138.57 M |
| 06/22/2026 | $0.93 | $0.84 (-9.26%) | $0.93 | $0.83 | 23.58 M | $166.05 M |
| 06/18/2026 | $1.00 | $0.92 (-7.56%) | $1.00 | $0.90 | 11.32 M | $182.89 M |
| 06/17/2026 | $1.02 | $0.97 (-5.01%) | $1.06 | $0.94 | 13.80 M | $191.69 M |
| 06/16/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 7.07 M | $203.78 M |
| 06/15/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.06 | 5.69 M | $211.70 M |
| 06/12/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 9.09 M | $209.72 M |
| 06/11/2026 | $1.05 | $1.08 (2.86%) | $1.10 | $1.00 | 29.50 M | $213.67 M |
| 06/10/2026 | $1.40 | $1.34 (-4.29%) | $1.49 | $1.31 | 7.98 M | $265.11 M |
| 06/09/2026 | $1.38 | $1.39 (0.72%) | $1.50 | $1.32 | 4.75 M | $275.01 M |
| 06/08/2026 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.35 | 3.78 M | $273.03 M |
| 06/05/2026 | $1.49 | $1.35 (-9.4%) | $1.50 | $1.33 | 6.43 M | $267.09 M |
| 06/04/2026 | $1.39 | $1.49 (7.19%) | $1.53 | $1.38 | 6.60 M | $294.79 M |
| 06/03/2026 | $1.42 | $1.40 (-1.41%) | $1.46 | $1.35 | 5.50 M | $276.99 M |
| 06/02/2026 | $1.40 | $1.39 (-0.71%) | $1.48 | $1.36 | 8.98 M | $275.01 M |
| 06/01/2026 | $1.30 | $1.45 (11.54%) | $1.48 | $1.29 | 11.10 M | $286.88 M |
| 05/29/2026 | $1.28 | $1.30 (1.56%) | $1.34 | $1.24 | 9.42 M | $257.20 M |
| 05/28/2026 | $1.15 | $1.28 (11.3%) | $1.30 | $1.11 | 11.29 M | $253.24 M |
| 05/27/2026 | $1.11 | $1.15 (3.6%) | $1.21 | $1.10 | 5.85 M | $227.52 M |
| 05/26/2026 | $1.02 | $1.11 (8.82%) | $1.12 | $1.02 | 7.12 M | $219.61 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.
