Humacyte Inc. (HUMA)
NASDAQ: HUMA
· Real-Time Price · USD
1.81
-0.07 (-3.72%)
At close: Aug 18, 2025, 3:59 PM
1.87
3.31%
Pre-market: Aug 19, 2025, 04:40 AM EDT
HUMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.89 | 1.92 | 1.79 | 1.80 | 1.80 | -4.26% | 3,695,133 |
| Aug 15, 2025 | 1.90 | 2.02 | 1.87 | 1.88 | 1.88 | 0.00% | 5,342,919 |
| Aug 14, 2025 | 1.75 | 1.98 | 1.71 | 1.88 | 1.88 | 5.62% | 6,547,900 |
| Aug 13, 2025 | 1.80 | 1.84 | 1.65 | 1.78 | 1.78 | -1.11% | 6,001,411 |
| Aug 12, 2025 | 1.82 | 2.05 | 1.79 | 1.80 | 1.79 | 2.86% | 7,030,743 |
| Aug 11, 2025 | 2.04 | 2.04 | 1.60 | 1.75 | 1.75 | -29.44% | 25,644,000 |
| Aug 8, 2025 | 2.45 | 2.76 | 2.44 | 2.48 | 2.48 | 0.40% | 10,024,400 |
| Aug 7, 2025 | 2.25 | 2.51 | 2.23 | 2.47 | 2.47 | 11.76% | 4,618,000 |
| Aug 6, 2025 | 2.30 | 2.30 | 2.14 | 2.21 | 2.21 | -4.33% | 4,070,000 |
| Aug 5, 2025 | 2.29 | 2.39 | 2.23 | 2.31 | 2.31 | 2.21% | 3,735,900 |
| Aug 4, 2025 | 2.26 | 2.31 | 2.20 | 2.26 | 2.26 | -0.88% | 2,816,200 |
| Aug 1, 2025 | 2.20 | 2.31 | 2.19 | 2.28 | 2.28 | -5.00% | 5,805,900 |
| Jul 31, 2025 | 2.45 | 2.54 | 2.38 | 2.40 | 2.40 | -1.23% | 8,206,148 |
| Jul 30, 2025 | 2.37 | 2.46 | 2.32 | 2.43 | 2.43 | 2.53% | 2,961,934 |
| Jul 29, 2025 | 2.47 | 2.52 | 2.36 | 2.37 | 2.37 | -4.05% | 2,825,200 |
| Jul 28, 2025 | 2.58 | 2.65 | 2.45 | 2.47 | 2.47 | -2.37% | 3,518,100 |
| Jul 25, 2025 | 2.69 | 2.70 | 2.44 | 2.53 | 2.53 | -5.24% | 4,160,230 |
| Jul 24, 2025 | 2.70 | 2.72 | 2.52 | 2.67 | 2.67 | -2.20% | 4,074,400 |
| Jul 23, 2025 | 2.51 | 2.84 | 2.33 | 2.73 | 2.73 | 18.70% | 12,065,135 |
| Jul 22, 2025 | 2.30 | 2.40 | 2.28 | 2.30 | 2.30 | 0.00% | 2,644,519 |