Stockscreener 앱 받기
1.32
3.13%
0.04
시간 외 거래:
1.32
Humacyte Inc 주식 (HUMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $1.32 | $1.24 | $0.08 | 3,058,209.0 | +3.13% |
| 2025-11-24 | $1.29 | $1.21 | $0.08 | 5,292,188.0 | +4.92% |
| 2025-11-21 | $1.25 | $1.09 | $0.16 | 6,017,939.0 | +8.93% |
| 2025-11-20 | $1.26 | $1.10 | $0.16 | 6,430,158.0 | -4.27% |
| 2025-11-19 | $1.23 | $1.13 | $0.10 | 4,687,592.0 | -2.50% |
| 2025-11-18 | $1.21 | $1.12 | $0.09 | 4,018,531.0 | +6.19% |
| 2025-11-17 | $1.21 | $1.11 | $0.095 | 7,649,236.0 | -8.13% |
| 2025-11-14 | $1.28 | $1.13 | $0.15 | 5,885,082.0 | +3.36% |
| 2025-11-13 | $1.27 | $1.17 | $0.10 | 7,125,406.0 | -4.80% |
| 2025-11-12 | $1.43 | $1.22 | $0.21 | 8,135,184.0 | -2.34% |
| 2025-11-11 | $1.37 | $1.28 | $0.09 | 5,054,001.0 | -5.19% |
| 2025-11-10 | $1.42 | $1.32 | $0.10 | 3,893,777.0 | +1.50% |
| 2025-11-07 | $1.34 | $1.22 | $0.12 | 5,815,139.0 | +1.53% |
| 2025-11-06 | $1.47 | $1.26 | $0.21 | 6,328,017.0 | -9.66% |
| 2025-11-05 | $1.49 | $1.42 | $0.07 | 3,254,355.0 | -0.68% |
| 2025-11-04 | $1.56 | $1.46 | $0.0984 | 4,337,791.0 | -8.18% |
| 2025-11-03 | $1.68 | $1.58 | $0.10 | 3,300,780.0 | -4.79% |
| 2025-10-31 | $1.67 | $1.60 | $0.07 | 3,235,562.0 | +3.09% |
| 2025-10-30 | $1.70 | $1.60 | $0.10 | 3,617,071.0 | -4.14% |
| 2025-10-29 | $1.78 | $1.68 | $0.10 | 4,652,060.0 | -0.59% |
| 2025-10-28 | $1.74 | $1.65 | $0.09 | 2,877,283.0 | +1.19% |
Humacyte Inc 주식 (HUMA) 연도별 가격 이력
이 심층 분석에서는 Humacyte Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Humacyte Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Humacyte Inc 주식 (HUMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.68 | $1.09 | $0.59 | 93,341,594.0 | -20.96% |
| 2025-10 | $2.55 | $1.55 | $1.00 | 162,500,768.0 | -4.02% |
| 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% |
Humacyte Inc 주식 (HUMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Humacyte Inc 주식 (HUMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.53%
1.88%
자본화:
|
볼륨(24시간):