Stockscreener 앱 받기
2.24
18.52%
0.35
시간 외 거래:
2.18
-0.06
-2.68%
Humacyte Inc 주식 (HUMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $2.26 | $1.79 | $0.4697 | 6,863,365.0 | +18.52% |
| 2025-05-15 | $1.95 | $1.68 | $0.27 | 4,635,319.0 | +1.07% |
| 2025-05-14 | $2.04 | $1.70 | $0.345 | 8,554,709.0 | +8.09% |
| 2025-05-13 | $1.80 | $1.47 | $0.33 | 15,098,851.0 | +31.06% |
| 2025-05-12 | $1.32 | $1.21 | $0.115 | 4,389,468.0 | +10.92% |
| 2025-05-09 | $1.25 | $1.18 | $0.07 | 1,993,527.0 | -1.65% |
| 2025-05-08 | $1.26 | $1.19 | $0.07 | 2,012,957.0 | -0.82% |
| 2025-05-07 | $1.25 | $1.19 | $0.06 | 1,403,403.0 | -0.81% |
| 2025-05-06 | $1.29 | $1.19 | $0.0983 | 3,959,815.0 | -2.38% |
| 2025-05-05 | $1.33 | $1.25 | $0.08 | 3,582,158.0 | -3.82% |
| 2025-05-02 | $1.42 | $1.28 | $0.14 | 8,014,861.0 | -7.09% |
| 2025-05-01 | $1.48 | $1.40 | $0.08 | 1,317,835.0 | -2.76% |
| 2025-04-30 | $1.45 | $1.35 | $0.10 | 1,405,787.0 | +1.40% |
| 2025-04-29 | $1.47 | $1.41 | $0.06 | 1,134,873.0 | -2.05% |
| 2025-04-28 | $1.50 | $1.43 | $0.075 | 1,326,333.0 | +1.39% |
| 2025-04-25 | $1.48 | $1.41 | $0.07 | 1,863,095.0 | -2.70% |
| 2025-04-24 | $1.50 | $1.43 | $0.07 | 1,763,240.0 | +0.68% |
| 2025-04-23 | $1.54 | $1.40 | $0.14 | 3,209,940.0 | +7.30% |
| 2025-04-22 | $1.50 | $1.35 | $0.1499 | 2,797,399.0 | -5.52% |
| 2025-04-21 | $1.66 | $1.44 | $0.2192 | 5,509,546.0 | -13.69% |
| 2025-04-17 | $1.70 | $1.55 | $0.15 | 3,079,696.0 | +8.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.26 | $1.18 | $1.08 | 68,689,633.0 | +54.48% |
| 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% |
1.54%
7.58%
자본화:
|
볼륨(24시간):