5 DAY PERFORMANCE
+128.57%
1 MONTH PERFORMANCE
+88.24%
3 MONTH PERFORMANCE
+67.31%
6 MONTH PERFORMANCE
-46.67%
YEAR-TO-DATE PERFORMANCE
-82.42%
1 YEAR PERFORMANCE
-82.51%
Humacyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.14 | $0.13 (-3.7%) | $0.14 | $0.13 | 8.74 K | $194.73 M |
| 12/04/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1.88 K | $205.81 M |
| 12/03/2025 | $0.13 | $0.14 (4.56%) | $0.14 | $0.10 | 17.93 K | $204.22 M |
| 12/02/2025 | $0.12 | $0.13 (7.29%) | $0.13 | $0.10 | 3.95 K | $199.47 M |
| 12/01/2025 | $0.14 | $0.12 (-13.21%) | $0.14 | $0.10 | 16.45 K | $202.64 M |
| 11/28/2025 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 5.28 K | $213.72 M |
| 11/26/2025 | $0.14 | $0.15 (7.08%) | $0.15 | $0.14 | 12.60 K | $210.56 M |
| 11/25/2025 | $0.10 | $0.14 (38.34%) | $0.15 | $0.10 | 10.26 K | $208.97 M |
| 11/24/2025 | $0.15 | $0.14 (-6.54%) | $0.15 | $0.10 | 18.72 K | $202.64 M |
| 11/21/2025 | $0.10 | $0.14 (38.86%) | $0.15 | $0.10 | 112.29 K | $193.14 M |
| 11/20/2025 | $0.15 | $0.13 (-13.33%) | $0.15 | $0.13 | 24.31 K | $177.31 M |
| 11/19/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.05 K | $185.23 M |
| 11/18/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.14 | 8.12 K | $189.98 M |
| 11/17/2025 | $0.18 | $0.16 (-7.71%) | $0.18 | $0.16 | 80 | $178.89 M |
| 11/14/2025 | $0.19 | $0.19 (2.04%) | $0.19 | $0.18 | 4.74 K | $194.73 M |
| 11/13/2025 | $0.18 | $0.19 (7.65%) | $0.22 | $0.15 | 23.79 K | $188.39 M |
| 11/12/2025 | $0.21 | $0.18 (-15.95%) | $0.21 | $0.16 | 5.37 K | $197.89 M |
| 11/11/2025 | $0.17 | $0.17 (-0.53%) | $0.18 | $0.16 | 62.89 K | $202.64 M |
| 11/10/2025 | $0.19 | $0.16 (-15.79%) | $0.21 | $0.15 | 133.26 K | $213.72 M |
| 11/07/2025 | $0.17 | $0.17 (0.59%) | $0.18 | $0.15 | 50.05 K | $206.73 M |
| 11/06/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 300 | $203.62 M |
| 11/05/2025 | $0.19 | $0.19 (0.69%) | $0.20 | $0.17 | 91.37 K | $225.38 M |
| 11/04/2025 | $0.19 | $0.20 (2.72%) | $0.22 | $0.19 | 1.85 K | $226.94 M |
| 11/03/2025 | $0.23 | $0.20 (-12.61%) | $0.23 | $0.18 | 16.40 K | $247.15 M |
| 10/31/2025 | $0.23 | $0.20 (-10.64%) | $0.23 | $0.18 | 27.98 K | $259.58 M |
| 10/30/2025 | $0.26 | $0.22 (-13.64%) | $0.26 | $0.22 | 11.64 K | $251.81 M |
| 10/29/2025 | $0.23 | $0.23 (-2.17%) | $0.24 | $0.21 | 6.82 K | $262.69 M |
| 10/28/2025 | $0.21 | $0.22 (4.36%) | $0.24 | $0.21 | 4.51 K | $264.24 M |
| 10/27/2025 | $0.26 | $0.21 (-15.92%) | $0.26 | $0.20 | 29.66 K | $261.13 M |
| 10/24/2025 | $0.24 | $0.26 (9.72%) | $0.26 | $0.24 | 6.58 K | $265.80 M |
| 10/23/2025 | $0.26 | $0.24 (-7.94%) | $0.26 | $0.24 | 9.52 K | $262.69 M |
| 10/22/2025 | $0.26 | $0.26 (-0.04%) | $0.27 | $0.24 | 4.28 K | $251.81 M |
| 10/21/2025 | $0.28 | $0.27 (-2.49%) | $0.29 | $0.27 | 883 | $268.91 M |
| 10/20/2025 | $0.30 | $0.28 (-7.07%) | $0.31 | $0.26 | 13.67 K | $281.34 M |
| 10/17/2025 | $0.27 | $0.31 (13.21%) | $0.31 | $0.27 | 11.93 K | $267.35 M |
| 10/16/2025 | $0.29 | $0.29 (-0.99%) | $0.30 | $0.27 | 9.89 K | $264.24 M |
| 10/15/2025 | $0.31 | $0.28 (-9.74%) | $0.31 | $0.25 | 21.75 K | $275.12 M |
| 10/14/2025 | $0.31 | $0.30 (-0.03%) | $0.31 | $0.30 | 779 | $278.23 M |
| 10/13/2025 | $0.24 | $0.31 (29.4%) | $0.31 | $0.24 | 19.19 K | $273.57 M |
| 10/10/2025 | $0.26 | $0.31 (18.14%) | $0.31 | $0.24 | 35.89 K | $242.48 M |
| 10/09/2025 | $0.27 | $0.28 (3.7%) | $0.31 | $0.27 | 7.96 K | $254.92 M |
| 10/08/2025 | $0.29 | $0.29 (-0.75%) | $0.32 | $0.27 | 30.84 K | $262.69 M |
| 10/07/2025 | $0.35 | $0.32 (-8.57%) | $0.35 | $0.26 | 143.08 K | $256.47 M |
| 10/06/2025 | $0.37 | $0.38 (2.7%) | $0.40 | $0.32 | 21.62 K | $385.48 M |
| 10/03/2025 | $0.29 | $0.32 (11.21%) | $0.38 | $0.27 | 30.42 K | $326.42 M |
| 10/02/2025 | $0.25 | $0.27 (8.91%) | $0.27 | $0.22 | 1.60 K | $278.23 M |
| 10/01/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.26 | 6.83 K | $273.57 M |
| 09/30/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 266 | $270.46 M |
| 09/29/2025 | $0.29 | $0.24 (-17.24%) | $0.29 | $0.24 | 837 | $268.91 M |
| 09/26/2025 | $0.26 | $0.26 (-1.42%) | $0.27 | $0.22 | 6.59 K | $268.91 M |
| 09/25/2025 | $0.21 | $0.26 (22.57%) | $0.26 | $0.21 | 11.34 K | $250.25 M |
| 09/24/2025 | $0.28 | $0.26 (-7.18%) | $0.28 | $0.20 | 26.34 K | $261.13 M |
| 09/23/2025 | $0.25 | $0.23 (-8.01%) | $0.30 | $0.23 | 5.33 K | $264.24 M |
| 09/22/2025 | $0.22 | $0.24 (6.65%) | $0.27 | $0.19 | 63.77 K | $275.12 M |
| 09/19/2025 | $0.22 | $0.23 (5.77%) | $0.25 | $0.21 | 52.50 K | $289.11 M |
| 09/18/2025 | $0.20 | $0.20 (2.45%) | $0.22 | $0.19 | 49.81 K | $278.23 M |
| 09/17/2025 | $0.20 | $0.19 (-4.95%) | $0.21 | $0.19 | 5.53 K | $237.82 M |
| 09/16/2025 | $0.19 | $0.19 (0.85%) | $0.19 | $0.19 | 337 | $244.04 M |
| 09/15/2025 | $0.19 | $0.20 (4.71%) | $0.20 | $0.18 | 5.77 K | $237.82 M |
| 09/12/2025 | $0.20 | $0.18 (-9.95%) | $0.20 | $0.18 | 4.85 K | $228.49 M |
| 09/11/2025 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.18 | 2.46 K | $233.16 M |
| 09/10/2025 | $0.18 | $0.21 (16.63%) | $0.21 | $0.18 | 3.06 K | $230.05 M |
| 09/09/2025 | $0.18 | $0.18 (-1.79%) | $0.19 | $0.18 | 3.61 K | $233.16 M |
| 09/08/2025 | $0.20 | $0.19 (-4.23%) | $0.20 | $0.18 | 3.24 K | $219.17 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.
