5 DAY PERFORMANCE
+61.54%
1 MONTH PERFORMANCE
+57.89%
3 MONTH PERFORMANCE
+40.00%
6 MONTH PERFORMANCE
-17.97%
YEAR-TO-DATE PERFORMANCE
-58.42%
1 YEAR PERFORMANCE
-50.24%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.22 | 4.44 M | $203.43 M |
| 12/08/2025 | $1.25 | $1.29 (3.2%) | $1.30 | $1.21 | 5.76 M | $204.22 M |
| 12/05/2025 | $1.29 | $1.23 (-4.65%) | $1.31 | $1.23 | 3.96 M | $194.73 M |
| 12/04/2025 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 3.08 M | $205.81 M |
| 12/03/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.23 | 3.27 M | $204.22 M |
| 12/02/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 3.36 M | $199.47 M |
| 12/01/2025 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.26 | 3.77 M | $202.64 M |
| 11/28/2025 | $1.34 | $1.35 (0.75%) | $1.38 | $1.32 | 2.27 M | $213.72 M |
| 11/26/2025 | $1.31 | $1.33 (1.53%) | $1.35 | $1.30 | 3.31 M | $210.56 M |
| 11/25/2025 | $1.27 | $1.32 (3.94%) | $1.32 | $1.24 | 3.06 M | $208.97 M |
| 11/24/2025 | $1.23 | $1.28 (4.07%) | $1.29 | $1.21 | 5.40 M | $202.64 M |
| 11/21/2025 | $1.11 | $1.22 (9.91%) | $1.25 | $1.09 | 6.04 M | $193.14 M |
| 11/20/2025 | $1.19 | $1.12 (-5.88%) | $1.26 | $1.10 | 6.45 M | $177.31 M |
| 11/19/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.13 | 4.71 M | $185.23 M |
| 11/18/2025 | $1.12 | $1.20 (7.14%) | $1.21 | $1.12 | 4.04 M | $189.98 M |
| 11/17/2025 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.12 | 7.67 M | $178.89 M |
| 11/14/2025 | $1.15 | $1.23 (6.96%) | $1.28 | $1.13 | 5.90 M | $194.73 M |
| 11/13/2025 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.17 | 7.17 M | $188.39 M |
| 11/12/2025 | $1.43 | $1.25 (-12.59%) | $1.43 | $1.22 | 8.18 M | $197.89 M |
| 11/11/2025 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.28 | 5.14 M | $202.64 M |
| 11/10/2025 | $1.39 | $1.35 (-2.88%) | $1.42 | $1.32 | 3.92 M | $213.72 M |
| 11/07/2025 | $1.30 | $1.33 (2.31%) | $1.34 | $1.22 | 5.85 M | $206.73 M |
| 11/06/2025 | $1.47 | $1.31 (-10.88%) | $1.47 | $1.26 | 6.37 M | $203.62 M |
| 11/05/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.42 | 3.30 M | $225.38 M |
| 11/04/2025 | $1.55 | $1.46 (-5.81%) | $1.56 | $1.46 | 4.35 M | $226.94 M |
| 11/03/2025 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.58 | 3.32 M | $247.15 M |
| 10/31/2025 | $1.65 | $1.67 (1.21%) | $1.67 | $1.60 | 3.26 M | $259.58 M |
| 10/30/2025 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.60 | 3.64 M | $251.81 M |
| 10/29/2025 | $1.70 | $1.69 (-0.59%) | $1.78 | $1.68 | 4.69 M | $262.69 M |
| 10/28/2025 | $1.68 | $1.70 (1.19%) | $1.74 | $1.65 | 2.89 M | $264.24 M |
| 10/27/2025 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.66 | 2.27 M | $261.13 M |
| 10/24/2025 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.68 | 2.69 M | $265.80 M |
| 10/23/2025 | $1.64 | $1.69 (3.05%) | $1.73 | $1.64 | 3.06 M | $262.69 M |
| 10/22/2025 | $1.72 | $1.62 (-5.81%) | $1.75 | $1.61 | 6.34 M | $251.81 M |
| 10/21/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.71 | 3.86 M | $268.91 M |
| 10/20/2025 | $1.79 | $1.81 (1.12%) | $1.90 | $1.77 | 8.11 M | $281.34 M |
| 10/17/2025 | $1.67 | $1.72 (2.99%) | $1.75 | $1.64 | 4.41 M | $267.35 M |
| 10/16/2025 | $1.77 | $1.70 (-3.95%) | $1.79 | $1.67 | 4.33 M | $264.24 M |
| 10/15/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.70 | 4.61 M | $275.12 M |
| 10/14/2025 | $1.71 | $1.79 (4.68%) | $1.82 | $1.67 | 9.33 M | $278.23 M |
| 10/13/2025 | $1.60 | $1.76 (10%) | $1.77 | $1.59 | 9.53 M | $273.57 M |
| 10/10/2025 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.55 | 7.48 M | $242.48 M |
| 10/09/2025 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.58 | 9.30 M | $254.92 M |
| 10/08/2025 | $1.68 | $1.69 (0.6%) | $1.71 | $1.62 | 13.19 M | $262.69 M |
| 10/07/2025 | $1.97 | $1.65 (-16.24%) | $1.97 | $1.61 | 36.32 M | $256.47 M |
| 10/06/2025 | $2.30 | $2.48 (7.83%) | $2.55 | $2.18 | 11.16 M | $385.48 M |
| 10/03/2025 | $1.81 | $2.10 (16.02%) | $2.22 | $1.79 | 9.25 M | $326.42 M |
| 10/02/2025 | $1.78 | $1.79 (0.56%) | $1.79 | $1.70 | 2.16 M | $278.23 M |
| 10/01/2025 | $1.71 | $1.76 (2.92%) | $1.80 | $1.70 | 2.03 M | $273.57 M |
| 09/30/2025 | $1.73 | $1.74 (0.58%) | $1.78 | $1.69 | 2.29 M | $270.46 M |
| 09/29/2025 | $1.73 | $1.73 (0%) | $1.80 | $1.70 | 1.75 M | $268.91 M |
| 09/26/2025 | $1.60 | $1.73 (8.12%) | $1.74 | $1.59 | 2.15 M | $268.91 M |
| 09/25/2025 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.61 | 4.26 M | $250.25 M |
| 09/24/2025 | $1.72 | $1.68 (-2.33%) | $1.82 | $1.68 | 2.65 M | $261.13 M |
| 09/23/2025 | $1.76 | $1.70 (-3.41%) | $1.78 | $1.70 | 2.64 M | $264.24 M |
| 09/22/2025 | $1.88 | $1.77 (-5.85%) | $1.93 | $1.77 | 3.63 M | $275.12 M |
| 09/19/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.76 | 9.07 M | $289.11 M |
| 09/18/2025 | $1.57 | $1.79 (14.01%) | $1.88 | $1.57 | 9.20 M | $278.23 M |
| 09/17/2025 | $1.57 | $1.53 (-2.55%) | $1.62 | $1.52 | 1.89 M | $237.82 M |
| 09/16/2025 | $1.55 | $1.57 (1.29%) | $1.58 | $1.46 | 3.25 M | $244.04 M |
| 09/15/2025 | $1.50 | $1.53 (2%) | $1.55 | $1.45 | 2.45 M | $237.82 M |
| 09/12/2025 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.46 | 1.18 M | $228.49 M |
| 09/11/2025 | $1.45 | $1.50 (3.45%) | $1.51 | $1.45 | 2.15 M | $233.16 M |
| 09/10/2025 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.45 | 2.05 M | $230.05 M |
| 09/09/2025 | $1.41 | $1.50 (6.38%) | $1.50 | $1.38 | 3.26 M | $233.16 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.
