HCW Biologics Inc. (HCWB)
NASDAQ: HCWB
· Real-Time Price · USD
4.04
0.31 (8.31%)
At close: Oct 03, 2025, 3:59 PM
4.00
-0.96%
After-hours: Oct 03, 2025, 07:34 PM EDT
HCWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | 8.31% | 112,041 |
| Oct 2, 2025 | 3.74 | 3.80 | 3.68 | 3.73 | 3.73 | -2.36% | 27,746 |
| Oct 1, 2025 | 3.68 | 3.88 | 3.66 | 3.82 | 3.82 | 3.24% | 34,348 |
| Sep 30, 2025 | 3.76 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 37,820 |
| Sep 29, 2025 | 4.01 | 4.01 | 3.74 | 3.84 | 3.84 | -6.11% | 81,640 |
| Sep 26, 2025 | 4.08 | 4.10 | 4.01 | 4.09 | 4.09 | 0.25% | 33,200 |
| Sep 25, 2025 | 4.06 | 4.17 | 4.01 | 4.08 | 4.08 | -1.45% | 26,455 |
| Sep 24, 2025 | 4.04 | 4.20 | 4.00 | 4.14 | 4.14 | 2.22% | 77,800 |
| Sep 23, 2025 | 4.05 | 4.26 | 3.82 | 4.05 | 4.05 | 0.25% | 124,100 |
| Sep 22, 2025 | 4.14 | 4.22 | 4.00 | 4.04 | 4.04 | -4.49% | 111,526 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.23 | 4.23 | 4.23 | -6.83% | 64,728 |
| Sep 18, 2025 | 4.27 | 4.65 | 4.26 | 4.54 | 4.54 | 5.34% | 170,300 |
| Sep 17, 2025 | 4.17 | 4.57 | 4.17 | 4.31 | 4.31 | 3.86% | 172,700 |
| Sep 16, 2025 | 4.83 | 4.89 | 4.05 | 4.15 | 4.15 | -15.31% | 293,719 |
| Sep 15, 2025 | 5.12 | 5.14 | 4.68 | 4.90 | 4.90 | -12.34% | 566,100 |
| Sep 12, 2025 | 5.49 | 6.11 | 4.74 | 5.59 | 5.59 | 68.37% | 20,113,921 |
| Sep 11, 2025 | 3.27 | 3.44 | 3.25 | 3.32 | 3.32 | -0.90% | 3,378,931 |
| Sep 10, 2025 | 3.49 | 3.72 | 3.30 | 3.35 | 3.35 | -5.63% | 210,533 |
| Sep 9, 2025 | 3.77 | 3.88 | 3.50 | 3.55 | 3.55 | -6.82% | 239,138 |
| Sep 8, 2025 | 4.20 | 4.29 | 3.81 | 3.81 | 3.81 | -10.14% | 85,725 |
Page 1 of 53