Humacyte, Inc. (HUMA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.9300 | 5.1050 | 4.8500 | 4.9899 | 4.9899 | 744,751 |
| 25 June 2024 | 5.1000 | 5.2200 | 4.9200 | 4.9300 | 4.9300 | 3,160,600 |
| 24 June 2024 | 5.1500 | 5.3200 | 5.0500 | 5.1000 | 5.1000 | 2,414,500 |
| 21 June 2024 | 5.2200 | 5.3600 | 5.0000 | 5.1700 | 5.1700 | 6,835,400 |
| 20 June 2024 | 5.7100 | 5.7900 | 5.1700 | 5.2400 | 5.2400 | 4,504,400 |
| 18 June 2024 | 6.1900 | 6.3000 | 5.9000 | 5.9350 | 5.9350 | 2,121,400 |
| 17 June 2024 | 6.7000 | 6.7900 | 6.0400 | 6.1900 | 6.1900 | 3,506,100 |
| 14 June 2024 | 7.0000 | 7.2690 | 6.9000 | 7.0500 | 7.0500 | 1,168,600 |
| 13 June 2024 | 7.2800 | 7.5100 | 6.9900 | 7.2000 | 7.2000 | 1,302,600 |
| 12 June 2024 | 7.1400 | 7.5650 | 7.1400 | 7.3400 | 7.3400 | 1,996,200 |
| 11 June 2024 | 7.0800 | 7.1400 | 6.7000 | 6.9900 | 6.9900 | 1,443,300 |
| 10 June 2024 | 7.2000 | 7.8700 | 7.1100 | 7.2000 | 7.2000 | 1,462,200 |
| 07 June 2024 | 7.1500 | 7.4100 | 6.9600 | 7.2700 | 7.2700 | 1,543,000 |
| 06 June 2024 | 7.4600 | 7.8300 | 7.2700 | 7.3200 | 7.3200 | 1,529,400 |
| 05 June 2024 | 6.6500 | 7.5850 | 6.5770 | 7.5200 | 7.5200 | 2,667,400 |
| 04 June 2024 | 7.3600 | 7.3600 | 5.9500 | 6.6700 | 6.6700 | 4,986,600 |
| 03 June 2024 | 7.5100 | 7.6250 | 7.1100 | 7.3700 | 7.3700 | 3,068,400 |
| 31 May 2024 | 9.9700 | 9.9700 | 7.1700 | 7.4800 | 7.4800 | 8,814,400 |
| 30 May 2024 | 7.7100 | 9.4300 | 7.7100 | 9.1000 | 9.1000 | 8,180,100 |
| 29 May 2024 | 7.4200 | 7.8800 | 7.3950 | 7.7100 | 7.7100 | 1,926,600 |
| 28 May 2024 | 7.3100 | 7.6300 | 7.2450 | 7.4900 | 7.4900 | 1,494,500 |
| 24 May 2024 | 7.2900 | 7.4500 | 7.0500 | 7.1500 | 7.1500 | 1,453,800 |
| 23 May 2024 | 7.6500 | 7.6800 | 7.1250 | 7.2100 | 7.2100 | 2,221,500 |
| 22 May 2024 | 7.0300 | 7.7800 | 6.9700 | 7.5600 | 7.5600 | 2,789,000 |
| 21 May 2024 | 7.1000 | 7.4600 | 6.8990 | 7.0300 | 7.0300 | 2,212,700 |
| 20 May 2024 | 6.3500 | 7.1800 | 6.0700 | 7.0600 | 7.0600 | 3,947,700 |
| 17 May 2024 | 6.3600 | 6.5500 | 5.8700 | 6.3300 | 6.3300 | 3,638,100 |
| 16 May 2024 | 6.5000 | 7.0200 | 6.3550 | 6.4200 | 6.4200 | 4,365,100 |
| 15 May 2024 | 6.8000 | 6.9600 | 6.1800 | 6.4700 | 6.4700 | 5,129,900 |
| 14 May 2024 | 5.9100 | 6.6200 | 5.6100 | 6.4200 | 6.4200 | 5,036,300 |
| 13 May 2024 | 4.7400 | 5.6700 | 4.7380 | 5.4800 | 5.4800 | 3,869,400 |
| 10 May 2024 | 4.5000 | 4.8400 | 4.3230 | 4.7000 | 4.7000 | 1,761,800 |
| 09 May 2024 | 4.4100 | 4.6300 | 4.4100 | 4.5200 | 4.5200 | 829,600 |
| 08 May 2024 | 4.7200 | 4.7370 | 4.4100 | 4.5100 | 4.5100 | 970,700 |
| 07 May 2024 | 4.5400 | 4.7500 | 4.5200 | 4.6100 | 4.6100 | 1,164,400 |
| 06 May 2024 | 4.5000 | 4.5500 | 4.3100 | 4.5400 | 4.5400 | 1,017,900 |
| 03 May 2024 | 4.5000 | 4.5700 | 4.3600 | 4.4100 | 4.4100 | 803,400 |
| 02 May 2024 | 4.5000 | 4.5500 | 4.2800 | 4.4000 | 4.4000 | 976,700 |
| 01 May 2024 | 3.9500 | 4.5650 | 3.9300 | 4.4000 | 4.4000 | 2,387,500 |
| 30 Apr 2024 | 4.0500 | 4.1030 | 3.8600 | 3.9200 | 3.9200 | 952,300 |
| 29 Apr 2024 | 4.0600 | 4.2100 | 3.9300 | 4.0900 | 4.0900 | 1,263,700 |
| 26 Apr 2024 | 3.9200 | 4.0100 | 3.8500 | 3.9900 | 3.9900 | 689,500 |
| 25 Apr 2024 | 3.7900 | 3.9200 | 3.7100 | 3.9000 | 3.9000 | 791,400 |
| 24 Apr 2024 | 3.9500 | 4.0300 | 3.6950 | 3.8200 | 3.8200 | 1,509,000 |
| 23 Apr 2024 | 3.8500 | 4.1850 | 3.7500 | 3.9300 | 3.9300 | 2,155,600 |
| 22 Apr 2024 | 3.9000 | 3.9000 | 3.3000 | 3.7000 | 3.7000 | 2,620,400 |
| 19 Apr 2024 | 3.7500 | 4.1100 | 3.5500 | 3.7000 | 3.7000 | 4,884,900 |
| 18 Apr 2024 | 3.1800 | 3.7500 | 3.1700 | 3.5900 | 3.5900 | 5,794,800 |
| 17 Apr 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 1,081,100 |
| 16 Apr 2024 | 3.0000 | 3.1170 | 2.9000 | 3.0600 | 3.0600 | 1,436,800 |
| 15 Apr 2024 | 2.9600 | 2.9750 | 2.8600 | 2.8700 | 2.8700 | 746,900 |
| 12 Apr 2024 | 3.0300 | 3.0600 | 2.8100 | 2.8800 | 2.8800 | 1,449,400 |
| 11 Apr 2024 | 3.0400 | 3.0400 | 2.9200 | 3.0200 | 3.0200 | 1,691,900 |
| 10 Apr 2024 | 3.0200 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 1,281,600 |
| 09 Apr 2024 | 3.1200 | 3.1650 | 3.0400 | 3.0400 | 3.0400 | 1,117,700 |
| 08 Apr 2024 | 3.0400 | 3.1250 | 3.0400 | 3.1000 | 3.1000 | 604,900 |
| 05 Apr 2024 | 3.1600 | 3.1600 | 2.9800 | 3.0400 | 3.0400 | 643,200 |
| 04 Apr 2024 | 3.0700 | 3.3700 | 3.0700 | 3.1200 | 3.1200 | 1,303,500 |
| 03 Apr 2024 | 2.9200 | 3.0800 | 2.8900 | 3.0300 | 3.0300 | 1,137,300 |
| 02 Apr 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 964,100 |
| 01 Apr 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 1,143,800 |
| 28 Mar 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 963,900 |
| 27 Mar 2024 | 3.1500 | 3.2500 | 3.0700 | 3.1000 | 3.1000 | 1,844,300 |
| 26 Mar 2024 | 3.2000 | 3.2000 | 3.0500 | 3.0700 | 3.0700 | 1,037,100 |
| 25 Mar 2024 | 3.3200 | 3.4500 | 3.1300 | 3.1400 | 3.1400 | 968,700 |
| 22 Mar 2024 | 3.6300 | 3.6600 | 3.2600 | 3.3100 | 3.3100 | 1,213,400 |
| 21 Mar 2024 | 3.5500 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 978,000 |
| 20 Mar 2024 | 3.5700 | 3.5900 | 3.4100 | 3.5100 | 3.5100 | 914,900 |
| 19 Mar 2024 | 3.4600 | 3.6050 | 3.4400 | 3.4900 | 3.4900 | 842,500 |
| 18 Mar 2024 | 3.4300 | 3.6100 | 3.2700 | 3.5100 | 3.5100 | 1,898,600 |
| 15 Mar 2024 | 3.1400 | 3.3100 | 3.1400 | 3.2400 | 3.2400 | 631,200 |
| 14 Mar 2024 | 3.2700 | 3.3570 | 3.1200 | 3.1600 | 3.1600 | 784,800 |
| 13 Mar 2024 | 3.3100 | 3.3850 | 3.2450 | 3.2900 | 3.2900 | 466,600 |
| 12 Mar 2024 | 3.1100 | 3.3500 | 3.0720 | 3.3100 | 3.3100 | 871,800 |
| 11 Mar 2024 | 3.3400 | 3.4100 | 3.0450 | 3.1100 | 3.1100 | 963,700 |
| 08 Mar 2024 | 3.3300 | 3.5100 | 3.3100 | 3.3700 | 3.3700 | 749,800 |
| 07 Mar 2024 | 3.3700 | 3.3700 | 3.2250 | 3.2700 | 3.2700 | 1,376,600 |
| 06 Mar 2024 | 3.5200 | 3.5290 | 3.1700 | 3.3700 | 3.3700 | 1,094,000 |
| 05 Mar 2024 | 3.5700 | 3.6050 | 3.3600 | 3.4800 | 3.4800 | 883,400 |
| 04 Mar 2024 | 3.3500 | 3.6990 | 3.3290 | 3.5300 | 3.5300 | 2,320,500 |
| 01 Mar 2024 | 3.0000 | 3.5100 | 2.9900 | 3.2400 | 3.2400 | 9,776,500 |
| 29 Feb 2024 | 4.5000 | 4.5000 | 4.2500 | 4.3500 | 4.3500 | 851,200 |
| 28 Feb 2024 | 4.4600 | 4.5550 | 4.3610 | 4.4000 | 4.4000 | 480,100 |
| 27 Feb 2024 | 4.5800 | 4.6800 | 4.4000 | 4.5300 | 4.5300 | 690,400 |
| 26 Feb 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5400 | 4.5400 | 506,400 |
| 23 Feb 2024 | 4.3200 | 4.3800 | 4.1400 | 4.3300 | 4.3300 | 346,200 |
| 22 Feb 2024 | 4.3600 | 4.4260 | 4.0100 | 4.3050 | 4.3050 | 931,500 |
| 21 Feb 2024 | 4.8000 | 4.8370 | 3.9450 | 4.2400 | 4.2400 | 1,919,100 |
| 20 Feb 2024 | 4.4600 | 4.8580 | 4.4000 | 4.8400 | 4.8400 | 1,258,500 |
| 16 Feb 2024 | 4.4200 | 4.4800 | 4.1900 | 4.4200 | 4.4200 | 850,200 |
| 15 Feb 2024 | 4.2900 | 4.5200 | 4.1500 | 4.4600 | 4.4600 | 1,305,500 |
| 14 Feb 2024 | 3.8900 | 4.2500 | 3.7500 | 4.2000 | 4.2000 | 1,176,800 |
| 13 Feb 2024 | 3.7200 | 3.9500 | 3.6220 | 3.7600 | 3.7600 | 1,133,000 |
| 12 Feb 2024 | 3.7400 | 3.9000 | 3.6150 | 3.8700 | 3.8700 | 923,500 |
| 09 Feb 2024 | 3.3900 | 3.6600 | 3.2300 | 3.6300 | 3.6300 | 1,617,500 |
| 08 Feb 2024 | 2.9400 | 3.2500 | 2.8350 | 3.1350 | 3.1350 | 857,400 |
| 07 Feb 2024 | 3.6600 | 3.7200 | 2.9000 | 2.9100 | 2.9100 | 1,737,800 |
| 06 Feb 2024 | 3.3500 | 3.7300 | 3.3500 | 3.6500 | 3.6500 | 934,400 |
| 05 Feb 2024 | 3.2500 | 3.5200 | 3.2150 | 3.3500 | 3.3500 | 590,000 |
| 02 Feb 2024 | 3.3800 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 324,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.