5 DAY PERFORMANCE
+130.11%
1 MONTH PERFORMANCE
+107.25%
3 MONTH PERFORMANCE
+71.36%
6 MONTH PERFORMANCE
+97.69%
YEAR-TO-DATE PERFORMANCE
+24.93%
1 YEAR PERFORMANCE
-26.83%
Humacyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.47 | $0.45 (-5.83%) | $0.48 | $0.44 | 5.49 M | $104.70 M |
| 10/07/2026 | $0.48 | $0.47 (-1.44%) | $0.48 | $0.46 | 3.91 M | $110.60 M |
| 10/06/2026 | $0.50 | $0.48 (-4.59%) | $0.51 | $0.47 | 4.28 M | $111.94 M |
| 10/05/2026 | $0.52 | $0.50 (-3.85%) | $0.52 | $0.48 | 6.45 M | $117.09 M |
| 10/02/2026 | $0.51 | $0.52 (3.04%) | $0.53 | $0.50 | 5.40 M | $122.13 M |
| 10/01/2026 | $0.52 | $0.50 (-3.29%) | $0.53 | $0.50 | 3.00 M | $117.77 M |
| 09/30/2026 | $0.54 | $0.52 (-4.13%) | $0.55 | $0.51 | 5.75 M | $121.24 M |
| 09/29/2026 | $0.55 | $0.53 (-3.04%) | $0.55 | $0.53 | 3.61 M | $124.75 M |
| 09/28/2026 | $0.55 | $0.55 (-0.51%) | $0.57 | $0.53 | 4.96 M | $128.14 M |
| 09/25/2026 | $0.56 | $0.56 (-0.48%) | $0.57 | $0.55 | 2.62 M | $130.51 M |
| 09/24/2026 | $0.56 | $0.57 (1.57%) | $0.57 | $0.54 | 2.84 M | $133.18 M |
| 09/23/2026 | $0.59 | $0.57 (-3.79%) | $0.59 | $0.56 | 3.43 M | $132.48 M |
| 09/22/2026 | $0.59 | $0.58 (-0.82%) | $0.61 | $0.58 | 3.47 M | $136.48 M |
| 09/21/2026 | $0.60 | $0.59 (-1.67%) | $0.61 | $0.58 | 3.41 M | $138.17 M |
| 09/18/2026 | $0.57 | $0.59 (2.75%) | $0.61 | $0.57 | 6.99 M | $137.14 M |
| 09/17/2026 | $0.59 | $0.58 (-3.28%) | $0.60 | $0.57 | 2.90 M | $134.68 M |
| 09/16/2026 | $0.56 | $0.57 (2.11%) | $0.60 | $0.55 | 4.96 M | $133.48 M |
| 09/15/2026 | $0.56 | $0.55 (-1.5%) | $0.57 | $0.54 | 3.21 M | $129.17 M |
| 09/14/2026 | $0.55 | $0.56 (2%) | $0.57 | $0.55 | 3.16 M | $131.38 M |
| 09/11/2026 | $0.58 | $0.57 (-1.44%) | $0.59 | $0.56 | 2.26 M | $132.92 M |
| 09/10/2026 | $0.58 | $0.57 (-2.22%) | $0.58 | $0.56 | 2.67 M | $132.80 M |
| 09/09/2026 | $0.59 | $0.58 (-1.95%) | $0.60 | $0.58 | 2.92 M | $135.59 M |
| 09/08/2026 | $0.61 | $0.59 (-2.4%) | $0.61 | $0.58 | 2.40 M | $139.32 M |
| 09/04/2026 | $0.59 | $0.60 (2.35%) | $0.61 | $0.58 | 2.97 M | $141.66 M |
| 09/03/2026 | $0.61 | $0.60 (-1.91%) | $0.61 | $0.58 | 3.02 M | $139.57 M |
| 09/02/2026 | $0.57 | $0.60 (4.47%) | $0.61 | $0.57 | 5.18 M | $139.71 M |
| 09/01/2026 | $0.60 | $0.57 (-4.62%) | $0.60 | $0.57 | 16.54 M | $133.58 M |
| 08/31/2026 | $0.65 | $0.60 (-7.48%) | $0.65 | $0.58 | 13.54 M | $140.84 M |
| 08/28/2026 | $0.69 | $0.65 (-5.78%) | $0.70 | $0.64 | 4.92 M | $152.24 M |
| 08/27/2026 | $0.70 | $0.69 (-1.04%) | $0.71 | $0.69 | 2.96 M | $162.22 M |
| 08/26/2026 | $0.71 | $0.68 (-4%) | $0.71 | $0.67 | 5.68 M | $159.62 M |
| 08/25/2026 | $0.66 | $0.70 (5.76%) | $0.73 | $0.66 | 5.92 M | $164.21 M |
| 08/24/2026 | $0.68 | $0.66 (-1.9%) | $0.69 | $0.64 | 3.76 M | $155.08 M |
| 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 |
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.
