tiprankstipranks
Humacyte (HUMA)
NASDAQ:HUMA
US Market
HUMA
Humacyte
RESEARCH TOOLSreports
Want to see HUMA full AI Analyst Report?

Humacyte (HUMA) Historical Prices

1,626 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 24, 2026
0.71
0.72
0.69
0.70
0.70
-1.13%
2,241,515
0.34
Apr 23, 2026
0.71
0.76
0.68
0.71
0.71
+0.57%
4,523,660
0.69
Apr 22, 2026
0.68
0.72
0.67
0.70
0.70
+6.83%
4,651,908
0.71
Apr 21, 2026
0.69
0.71
0.65
0.66
0.66
-4.08%
4,159,226
0.63
Apr 20, 2026
0.70
0.72
0.68
0.69
0.69
-3.24%
3,914,421
0.58
Apr 17, 2026
0.72
0.75
0.70
0.71
0.71
+3.95%
5,062,002
0.75
Apr 16, 2026
0.75
0.76
0.68
0.68
0.68
-7.20%
5,291,556
0.80
Apr 15, 2026
0.71
0.74
0.70
0.74
0.74
+6.51%
4,428,756
0.67
Apr 14, 2026
0.67
0.73
0.67
0.69
0.69
+3.13%
4,121,173
0.62
Apr 13, 2026
0.64
0.70
0.64
0.67
0.67
+3.88%
4,662,507
0.71
Apr 10, 2026
0.61
0.67
0.60
0.65
0.65
+6.26%
4,666,049
0.71
Apr 09, 2026
0.65
0.67
0.61
0.61
0.61
-6.76%
4,596,411
0.69
Apr 08, 2026
0.65
0.67
0.62
0.65
0.65
+7.43%
4,708,677
0.71
Apr 07, 2026
0.63
0.64
0.60
0.61
0.61
-6.77%
4,829,490
0.73
Apr 06, 2026
0.66
0.71
0.65
0.65
0.65
+1.25%
5,229,850
0.79
Apr 03, 2026
0.58
0.66
0.58
0.64
0.64
0.00%
0
0.00
Apr 02, 2026
0.58
0.66
0.58
0.64
0.64
+8.63%
4,820,077
0.71
Apr 01, 2026
0.63
0.63
0.57
0.59
0.59
-2.48%
6,146,537
0.92
Mar 31, 2026
0.59
0.63
0.56
0.61
0.61
+5.57%
7,097,121
1.07
Mar 30, 2026
0.70
0.70
0.55
0.57
0.57
-14.96%
15,716,420
2.41
Mar 27, 2026
0.74
0.77
0.67
0.68
0.68
-13.24%
14,571,140
2.28
Mar 26, 2026
0.83
0.90
0.78
0.78
0.78
-5.47%
6,891,936
1.08
Mar 25, 2026
0.83
0.86
0.79
0.82
0.82
+3.65%
7,489,197
1.19
Mar 24, 2026
0.85
0.86
0.77
0.79
0.79
-6.59%
7,743,013
1.25
Mar 23, 2026
0.83
0.88
0.79
0.85
0.85
+8.70%
13,396,900
2.23
Mar 20, 2026
0.90
0.91
0.70
0.78
0.78
-8.43%
31,524,740
5.64
Mar 19, 2026
0.98
0.98
0.81
0.85
0.85
-19.43%
52,210,633
10.74
Mar 18, 2026
1.17
1.17
1.06
1.06
1.06
-8.62%
4,295,587
0.88
Mar 17, 2026
1.12
1.17
1.12
1.16
1.16
+3.57%
2,779,172
0.56
Mar 16, 2026
1.17
1.21
1.09
1.12
1.12
-3.45%
4,230,116
0.85
Mar 13, 2026
1.15
1.22
1.14
1.16
1.16
+1.75%
2,285,480
0.46
Mar 12, 2026
1.19
1.21
1.13
1.14
1.14
-4.20%
2,948,426
0.58
Mar 11, 2026
1.25
1.26
1.18
1.19
1.19
-4.03%
3,347,958
0.66
Mar 10, 2026
1.22
1.31
1.22
1.24
1.24
+3.33%
6,169,118
1.24
Mar 09, 2026
1.12
1.23
1.10
1.20
1.20
+8.11%
6,589,224
1.33
Mar 06, 2026
1.09
1.15
1.08
1.11
1.11
+1.83%
3,364,938
0.68
Mar 05, 2026
1.16
1.16
1.08
1.09
1.09
-5.22%
4,605,966
0.93
Mar 04, 2026
1.11
1.22
1.08
1.15
1.15
+7.48%
5,103,472
1.03
Mar 03, 2026
1.10
1.12
1.06
1.07
1.07
-4.46%
2,662,658
0.54
Mar 02, 2026
1.09
1.13
1.07
1.12
1.12
+0.45%
2,243,182
0.45
Feb 27, 2026
1.20
1.21
1.10
1.12
1.12
-9.35%
4,246,717
0.86
Feb 26, 2026
1.17
1.26
1.16
1.23
1.23
+6.03%
6,066,096
1.23
Feb 25, 2026
1.11
1.21
1.11
1.16
1.16
+3.57%
4,742,616
0.97
Feb 24, 2026
1.13
1.14
1.04
1.12
1.12
-1.75%
5,151,512
1.07
Feb 23, 2026
1.12
1.17
1.09
1.14
1.14
+0.88%
3,508,248
0.73
Feb 20, 2026
1.12
1.15
1.10
1.13
1.13
-1.74%
3,089,087
0.64
Feb 19, 2026
1.09
1.16
1.07
1.15
1.15
+6.48%
4,091,725
0.85
Feb 18, 2026
1.13
1.14
1.06
1.08
1.08
-5.26%
4,719,003
0.97
Feb 17, 2026
1.03
1.16
1.03
1.14
1.14
+12.87%
7,222,166
1.49
Feb 16, 2026
1.01
1.04
0.98
1.01
1.01
0.00%
0
0.00
Rows:
50