5 DAY PERFORMANCE
+71.33%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
+77.62%
6 MONTH PERFORMANCE
+12.15%
YEAR-TO-DATE PERFORMANCE
+24.93%
1 YEAR PERFORMANCE
-43.40%
Humacyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.01 | $1.05 (3.96%) | $1.06 | $0.99 | 3.77 M | $207.74 M |
| 05/21/2026 | $0.92 | $1.02 (10.61%) | $1.04 | $0.89 | 6.81 M | $201.80 M |
| 05/20/2026 | $0.84 | $0.92 (9.03%) | $0.93 | $0.83 | 4.35 M | $181.47 M |
| 05/19/2026 | $0.90 | $0.83 (-8.3%) | $0.90 | $0.82 | 4.19 M | $163.28 M |
| 05/18/2026 | $0.95 | $0.90 (-5.43%) | $0.98 | $0.86 | 6.55 M | $177.75 M |
| 05/15/2026 | $1.05 | $0.93 (-11.42%) | $1.05 | $0.89 | 7.49 M | $184.02 M |
| 05/14/2026 | $1.15 | $1.00 (-13.04%) | $1.22 | $1.00 | 10.11 M | $197.85 M |
| 05/13/2026 | $0.89 | $1.13 (26.29%) | $1.18 | $0.86 | 26.08 M | $223.57 M |
| 05/12/2026 | $0.97 | $0.91 (-6.19%) | $0.98 | $0.91 | 4.69 M | $180.04 M |
| 05/11/2026 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 8.06 M | $197.85 M |
| 05/08/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.01 | 5.59 M | $209.72 M |
| 05/07/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $0.95 | 9.37 M | $213.67 M |
| 05/06/2026 | $0.91 | $0.98 (8.63%) | $0.99 | $0.88 | 6.06 M | $194.54 M |
| 05/05/2026 | $0.96 | $0.90 (-6.05%) | $0.96 | $0.87 | 4.05 M | $178.44 M |
| 05/04/2026 | $0.87 | $0.92 (6.3%) | $0.94 | $0.87 | 4.45 M | $182.97 M |
| 05/01/2026 | $0.83 | $0.86 (2.9%) | $0.86 | $0.81 | 2.03 M | $169.22 M |
| 04/30/2026 | $0.82 | $0.84 (2.42%) | $0.85 | $0.80 | 2.90 M | $166.55 M |
| 04/29/2026 | $0.82 | $0.82 (0%) | $0.84 | $0.80 | 3.46 M | $162.23 M |
| 04/28/2026 | $0.83 | $0.85 (2.73%) | $0.85 | $0.76 | 5.28 M | $167.68 M |
| 04/27/2026 | $0.71 | $0.81 (13.51%) | $0.83 | $0.70 | 8.08 M | $159.44 M |
| 04/24/2026 | $0.71 | $0.70 (-1.17%) | $0.72 | $0.69 | 2.24 M | $138.49 M |
| 04/23/2026 | $0.71 | $0.71 (0.37%) | $0.76 | $0.68 | 4.52 M | $140.10 M |
| 04/22/2026 | $0.68 | $0.70 (3.66%) | $0.72 | $0.67 | 4.65 M | $139.46 M |
| 04/21/2026 | $0.69 | $0.66 (-3.82%) | $0.71 | $0.65 | 4.16 M | $130.38 M |
| 04/20/2026 | $0.70 | $0.69 (-1.79%) | $0.72 | $0.68 | 3.91 M | $136.02 M |
| 04/17/2026 | $0.72 | $0.71 (-0.67%) | $0.75 | $0.70 | 5.06 M | $140.51 M |
| 04/16/2026 | $0.75 | $0.68 (-8.91%) | $0.76 | $0.68 | 5.29 M | $135.25 M |
| 04/15/2026 | $0.71 | $0.74 (3.66%) | $0.74 | $0.70 | 4.43 M | $145.64 M |
| 04/14/2026 | $0.67 | $0.69 (2.69%) | $0.73 | $0.67 | 4.12 M | $136.73 M |
| 04/13/2026 | $0.64 | $0.67 (4.7%) | $0.70 | $0.64 | 4.66 M | $132.58 M |
| 04/10/2026 | $0.61 | $0.65 (5.68%) | $0.67 | $0.60 | 4.67 M | $127.69 M |
| 04/09/2026 | $0.65 | $0.61 (-7%) | $0.67 | $0.61 | 4.63 M | $120.09 M |
| 04/08/2026 | $0.65 | $0.65 (0.25%) | $0.67 | $0.62 | 4.72 M | $128.90 M |
| 04/07/2026 | $0.63 | $0.61 (-3.16%) | $0.64 | $0.60 | 4.83 M | $120.07 M |
| 04/06/2026 | $0.66 | $0.65 (-2.2%) | $0.71 | $0.65 | 5.23 M | $128.60 M |
| 04/02/2026 | $0.58 | $0.64 (10.51%) | $0.66 | $0.58 | 4.82 M | $127.10 M |
| 04/01/2026 | $0.63 | $0.59 (-6.29%) | $0.63 | $0.57 | 6.15 M | $117.11 M |
| 03/31/2026 | $0.59 | $0.61 (3.01%) | $0.63 | $0.56 | 7.10 M | $120.03 M |
| 03/30/2026 | $0.70 | $0.57 (-17.79%) | $0.70 | $0.55 | 15.72 M | $113.66 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.
