HCW Biologics Inc. (HCWB)
NASDAQ: HCWB
· Real-Time Price · USD
3.69
-0.33 (-8.21%)
At close: Aug 19, 2025, 12:48 PM
HCWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.15 | 4.32 | 3.51 | 4.02 | 4.02 | -1.71% | 55,008 |
| Aug 15, 2025 | 4.32 | 4.50 | 4.07 | 4.09 | 4.09 | -5.76% | 29,191 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.30 | 4.34 | 4.34 | -3.34% | 15,125 |
| Aug 13, 2025 | 4.48 | 4.50 | 4.37 | 4.49 | 4.49 | 0.22% | 8,609 |
| Aug 12, 2025 | 4.35 | 4.54 | 4.26 | 4.48 | 4.48 | -3.45% | 12,900 |
| Aug 11, 2025 | 4.40 | 4.65 | 4.37 | 4.64 | 4.64 | 0.43% | 19,100 |
| Aug 8, 2025 | 4.48 | 4.62 | 4.25 | 4.62 | 4.62 | 2.44% | 25,041 |
| Aug 7, 2025 | 4.51 | 4.60 | 4.32 | 4.51 | 4.51 | -0.22% | 36,740 |
| Aug 6, 2025 | 4.40 | 4.52 | 4.21 | 4.52 | 4.52 | 0.67% | 34,943 |
| Aug 5, 2025 | 4.26 | 4.61 | 4.10 | 4.49 | 4.49 | 6.90% | 43,034 |
| Aug 4, 2025 | 4.05 | 4.31 | 4.05 | 4.20 | 4.20 | 1.69% | 12,353 |
| Aug 1, 2025 | 4.14 | 4.19 | 4.05 | 4.13 | 4.13 | -2.59% | 19,948 |
| Jul 31, 2025 | 4.23 | 4.34 | 4.20 | 4.24 | 4.24 | -1.40% | 16,572 |
| Jul 30, 2025 | 4.29 | 4.41 | 4.12 | 4.30 | 4.30 | -2.49% | 16,405 |
| Jul 29, 2025 | 4.28 | 4.44 | 4.12 | 4.41 | 4.41 | 6.27% | 42,246 |
| Jul 28, 2025 | 4.22 | 4.35 | 4.03 | 4.15 | 4.15 | -2.58% | 22,514 |
| Jul 25, 2025 | 4.26 | 4.39 | 4.02 | 4.26 | 4.26 | 0.00% | 44,874 |
| Jul 24, 2025 | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | -3.62% | 24,835 |
| Jul 23, 2025 | 4.31 | 4.49 | 4.13 | 4.42 | 4.42 | 2.31% | 33,800 |
| Jul 22, 2025 | 4.31 | 4.46 | 4.10 | 4.32 | 4.32 | -3.36% | 51,243 |