5 DAY PERFORMANCE
+13.21%
1 MONTH PERFORMANCE
+79.08%
3 MONTH PERFORMANCE
+18.81%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+24.93%
1 YEAR PERFORMANCE
-30.64%
Humacyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.89 | $1.13 (26.29%) | $1.18 | $0.86 | 25.97 M | $172.39 M |
| 05/12/2026 | $0.97 | $0.91 (-6.19%) | $0.98 | $0.91 | 4.69 M | $143.93 M |
| 05/11/2026 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 8.06 M | $158.16 M |
| 05/08/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.01 | 5.59 M | $167.65 M |
| 05/07/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $0.95 | 9.37 M | $170.81 M |
| 05/06/2026 | $0.91 | $0.98 (8.63%) | $0.99 | $0.88 | 6.06 M | $155.52 M |
| 05/05/2026 | $0.96 | $0.90 (-6.05%) | $0.96 | $0.87 | 4.05 M | $142.64 M |
| 05/04/2026 | $0.87 | $0.92 (6.3%) | $0.94 | $0.87 | 4.45 M | $146.27 M |
| 05/01/2026 | $0.83 | $0.86 (2.9%) | $0.86 | $0.81 | 2.03 M | $135.27 M |
| 04/30/2026 | $0.82 | $0.84 (2.42%) | $0.85 | $0.80 | 2.90 M | $133.14 M |
| 04/29/2026 | $0.82 | $0.82 (0%) | $0.84 | $0.80 | 3.46 M | $129.69 M |
| 04/28/2026 | $0.83 | $0.85 (2.73%) | $0.85 | $0.76 | 5.28 M | $134.04 M |
| 04/27/2026 | $0.71 | $0.81 (13.51%) | $0.83 | $0.70 | 8.08 M | $127.46 M |
| 04/24/2026 | $0.71 | $0.70 (-1.17%) | $0.72 | $0.69 | 2.24 M | $110.71 M |
| 04/23/2026 | $0.71 | $0.71 (0.37%) | $0.76 | $0.68 | 4.52 M | $111.99 M |
| 04/22/2026 | $0.68 | $0.70 (3.66%) | $0.72 | $0.67 | 4.65 M | $111.49 M |
| 04/21/2026 | $0.69 | $0.66 (-3.82%) | $0.71 | $0.65 | 4.16 M | $104.23 M |
| 04/20/2026 | $0.70 | $0.69 (-1.79%) | $0.72 | $0.68 | 3.91 M | $108.74 M |
| 04/17/2026 | $0.72 | $0.71 (-0.67%) | $0.75 | $0.70 | 5.06 M | $112.33 M |
| 04/16/2026 | $0.75 | $0.68 (-8.91%) | $0.76 | $0.68 | 5.29 M | $108.12 M |
| 04/15/2026 | $0.71 | $0.74 (3.66%) | $0.74 | $0.70 | 4.43 M | $116.42 M |
| 04/14/2026 | $0.67 | $0.69 (2.69%) | $0.73 | $0.67 | 4.12 M | $109.30 M |
| 04/13/2026 | $0.64 | $0.67 (4.7%) | $0.70 | $0.64 | 4.66 M | $105.98 M |
| 04/10/2026 | $0.61 | $0.65 (5.68%) | $0.67 | $0.60 | 4.67 M | $102.08 M |
| 04/09/2026 | $0.65 | $0.61 (-7%) | $0.67 | $0.61 | 4.63 M | $96.00 M |
| 04/08/2026 | $0.65 | $0.65 (0.25%) | $0.67 | $0.62 | 4.72 M | $103.04 M |
| 04/07/2026 | $0.63 | $0.61 (-3.16%) | $0.64 | $0.60 | 4.83 M | $95.99 M |
| 04/06/2026 | $0.66 | $0.65 (-2.2%) | $0.71 | $0.65 | 5.23 M | $102.80 M |
| 04/02/2026 | $0.58 | $0.64 (10.51%) | $0.66 | $0.58 | 4.82 M | $101.60 M |
| 04/01/2026 | $0.63 | $0.59 (-6.29%) | $0.63 | $0.57 | 6.15 M | $93.62 M |
| 03/31/2026 | $0.59 | $0.61 (3.01%) | $0.63 | $0.56 | 7.10 M | $95.96 M |
| 03/30/2026 | $0.70 | $0.57 (-17.79%) | $0.70 | $0.55 | 15.72 M | $90.86 M |
| 03/27/2026 | $0.74 | $0.68 (-8.78%) | $0.77 | $0.67 | 14.59 M | $106.85 M |
| 03/26/2026 | $0.83 | $0.78 (-6.22%) | $0.90 | $0.78 | 6.91 M | $123.11 M |
| 03/25/2026 | $0.83 | $0.82 (-0.84%) | $0.86 | $0.79 | 7.50 M | $130.17 M |
| 03/24/2026 | $0.85 | $0.79 (-6.32%) | $0.86 | $0.77 | 7.76 M | $125.64 M |
| 03/23/2026 | $0.83 | $0.85 (2.13%) | $0.88 | $0.79 | 13.44 M | $134.48 M |
| 03/20/2026 | $0.90 | $0.78 (-13.27%) | $0.91 | $0.70 | 31.56 M | $123.94 M |
| 03/19/2026 | $0.98 | $0.85 (-12.49%) | $0.98 | $0.81 | 52.32 M | $135.22 M |
| 03/18/2026 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.06 | 4.31 M | $167.81 M |
| 03/17/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 2.79 M | $183.64 M |
| 03/16/2026 | $1.17 | $1.12 (-4.27%) | $1.21 | $1.09 | 4.25 M | $177.31 M |
| 03/13/2026 | $1.15 | $1.16 (0.87%) | $1.22 | $1.14 | 2.29 M | $183.64 M |
| 03/12/2026 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.13 | 2.96 M | $180.48 M |
| 03/11/2026 | $1.25 | $1.19 (-4.8%) | $1.26 | $1.18 | 3.36 M | $188.39 M |
| 03/10/2026 | $1.22 | $1.24 (1.64%) | $1.31 | $1.22 | 6.20 M | $196.31 M |
| 03/09/2026 | $1.12 | $1.20 (7.14%) | $1.23 | $1.10 | 6.60 M | $189.98 M |
| 03/06/2026 | $1.09 | $1.11 (1.83%) | $1.15 | $1.08 | 3.36 M | $175.73 M |
| 03/05/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.08 | 4.61 M | $172.56 M |
| 03/04/2026 | $1.11 | $1.15 (3.6%) | $1.22 | $1.08 | 5.10 M | $182.06 M |
| 03/03/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 2.66 M | $169.40 M |
| 03/02/2026 | $1.09 | $1.12 (2.75%) | $1.13 | $1.07 | 2.24 M | $177.31 M |
| 02/27/2026 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.10 | 4.25 M | $177.31 M |
| 02/26/2026 | $1.17 | $1.23 (5.13%) | $1.26 | $1.16 | 6.07 M | $194.73 M |
| 02/25/2026 | $1.11 | $1.16 (4.5%) | $1.21 | $1.11 | 4.74 M | $183.64 M |
| 02/24/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.04 | 5.15 M | $177.31 M |
| 02/23/2026 | $1.12 | $1.14 (1.79%) | $1.17 | $1.09 | 3.51 M | $180.48 M |
| 02/20/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 3.09 M | $178.89 M |
| 02/19/2026 | $1.09 | $1.15 (5.5%) | $1.16 | $1.07 | 4.09 M | $182.06 M |
| 02/18/2026 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.06 | 4.72 M | $170.98 M |
| 02/17/2026 | $1.03 | $1.14 (10.68%) | $1.16 | $1.03 | 7.22 M | $180.48 M |
| 02/13/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 3.48 M | $159.90 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.
