ストックスクリーナーアプリを入手
1.76
12.82%
0.20
アフターアワーズ：
1.75
-0.01
-0.57%
Humacyte Inc (HUMA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-13 | $1.77 | $1.59 | $0.1786 | 9,473,761.0 | +12.82% |
| 2025-10-10 | $1.64 | $1.55 | $0.09 | 7,192,854.0 | -4.88% |
| 2025-10-09 | $1.68 | $1.58 | $0.10 | 9,223,245.0 | -2.96% |
| 2025-10-08 | $1.71 | $1.62 | $0.09 | 13,093,913.0 | +2.74% |
| 2025-10-07 | $1.97 | $1.61 | $0.359 | 36,044,751.0 | -33.67% |
| 2025-10-06 | $2.55 | $2.18 | $0.37 | 11,095,648.0 | +18.10% |
| 2025-10-03 | $2.22 | $1.79 | $0.43 | 9,205,129.0 | +17.32% |
| 2025-10-02 | $1.79 | $1.70 | $0.09 | 2,151,104.0 | +1.70% |
| 2025-10-01 | $1.79 | $1.70 | $0.095 | 2,024,674.0 | +1.15% |
| 2025-09-30 | $1.78 | $1.69 | $0.095 | 2,272,316.0 | +0.58% |
| 2025-09-29 | $1.79 | $1.70 | $0.095 | 1,733,692.0 | +0.00% |
| 2025-09-26 | $1.74 | $1.59 | $0.15 | 2,105,636.0 | +7.45% |
| 2025-09-25 | $1.67 | $1.61 | $0.0598 | 4,243,203.0 | -4.17% |
| 2025-09-24 | $1.82 | $1.68 | $0.14 | 2,614,712.0 | -1.18% |
| 2025-09-23 | $1.78 | $1.70 | $0.08 | 2,619,476.0 | -3.95% |
| 2025-09-22 | $1.93 | $1.77 | $0.1593 | 3,592,768.0 | -4.84% |
| 2025-09-19 | $1.89 | $1.76 | $0.1275 | 8,993,978.0 | +3.91% |
| 2025-09-18 | $1.88 | $1.57 | $0.31 | 9,150,269.0 | +16.99% |
| 2025-09-17 | $1.62 | $1.52 | $0.10 | 1,885,473.0 | -2.55% |
| 2025-09-16 | $1.58 | $1.46 | $0.12 | 3,236,621.0 | +2.61% |
| 2025-09-15 | $1.54 | $1.45 | $0.095 | 2,424,125.0 | +4.08% |
Humacyte Inc (HUMA) 株の年ごとの株価履歴
この詳細な分析では、Humacyte Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHUMA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Humacyte Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のHumacyte Inc (HUMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $2.55 | $1.55 | $1.00 | 108,978,840.0 | +1.15% |
| 2025-09 | $1.93 | $1.38 | $0.5493 | 65,440,877.0 | +12.26% |
| 2025-08 | $2.76 | $1.43 | $1.33 | 123,756,357.0 | -35.42% |
| 2025-07 | $2.82 | $2.08 | $0.74 | 81,497,305.0 | +14.83% |
| 2025-06 | $2.93 | $2.08 | $0.85 | 67,872,179.0 | -21.72% |
| 2025-05 | $2.88 | $1.18 | $1.70 | 109,342,354.0 | +84.14% |
| 2025-04 | $1.73 | $1.15 | $0.58 | 86,098,904.0 | -14.96% |
| 2025-03 | $3.49 | $1.70 | $1.79 | 90,039,772.0 | -49.85% |
| 2025-02 | $4.50 | $2.97 | $1.53 | 37,452,142.0 | -25.76% |
| 2025-01 | $5.48 | $4.02 | $1.46 | 50,342,076.0 | -9.31% |
2024年のHumacyte Inc (HUMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.77 | $3.37 | $3.40 | 155,349,716.0 | +12.61% |
| 2024-11 | $6.11 | $4.12 | $1.99 | 65,243,351.0 | -10.50% |
| 2024-10 | $6.34 | $4.51 | $1.83 | 75,068,295.0 | -7.17% |
| 2024-09 | $6.43 | $5.07 | $1.36 | 48,817,558.0 | -10.08% |
| 2024-08 | $9.68 | $5.76 | $3.92 | 67,235,609.0 | -36.05% |
| 2024-07 | $9.79 | $5.05 | $4.74 | 84,510,652.0 | +97.08% |
| 2024-06 | $7.87 | $4.60 | $3.27 | 55,757,518.0 | -35.83% |
| 2024-05 | $9.97 | $3.93 | $6.04 | 64,229,652.0 | +90.82% |
| 2024-04 | $4.21 | $2.81 | $1.40 | 34,927,567.0 | +26.05% |
| 2024-03 | $3.70 | $2.99 | $0.7089 | 30,544,205.0 | -28.51% |
| 2024-02 | $4.86 | $2.83 | $2.02 | 18,751,530.0 | +31.02% |
| 2024-01 | $3.58 | $2.48 | $1.10 | 7,939,372.0 | +16.90% |
2023年のHumacyte Inc (HUMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.22 | $2.45 | $0.7688 | 8,392,080.0 | +7.17% |
| 2023-11 | $2.77 | $1.96 | $0.81 | 10,947,205.0 | +25.00% |
| 2023-10 | $3.04 | $1.99 | $1.05 | 9,158,004.0 | -27.65% |
| 2023-09 | $4.28 | $2.80 | $1.48 | 15,403,911.0 | -23.50% |
| 2023-08 | $4.74 | $2.93 | $1.81 | 18,906,073.0 | +16.77% |
| 2023-07 | $3.29 | $2.69 | $0.60 | 7,926,188.0 | +14.69% |
| 2023-06 | $4.57 | $2.77 | $1.79 | 13,831,351.0 | -16.62% |
| 2023-05 | $5.60 | $3.25 | $2.35 | 8,712,572.0 | +5.86% |
| 2023-04 | $3.79 | $2.90 | $0.8887 | 2,492,637.0 | +4.85% |
| 2023-03 | $3.34 | $2.53 | $0.81 | 5,350,598.0 | +0.98% |
| 2023-02 | $3.32 | $2.61 | $0.71 | 5,524,849.0 | +16.35% |
| 2023-01 | $2.90 | $2.06 | $0.8323 | 4,293,542.0 | +24.64% |
1.11%
大文字化:
|
ボリューム (24 時間):