Get the Stockscreener App
6.47
0.78%
+0.05
Pre-market:
6.55
0.08
+1.24%
Humacyte Inc Stock (HUMA) Price History
The historical daily chart and data for Humacyte Inc stock (HUMA), show that the latest closing stock price as of May 15, 2024, is $6.47.
- Humacyte Inc all-time high stock price is $14.50, occurred on September 22, 2021.
- The lowest Humacyte Inc stock price recorded was $1.96 on December 30, 2022. Since then, Humacyte Inc's stock price has risen over 230.10% to $6.47 now.
- The 52-week high stock price for HUMA is $6.62, representing a 2.32% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for HUMA is $1.96, indicating a -69.71% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Humacyte Inc (HUMA) stock in the beginning of 2023 was $7.38. The stock closed the year at $2.11, a loss of over -71.41% for the year.
The table below shows more information about HUMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $6.96 | $6.18 | $0.78 | 4,693,816.0 | +0.78% |
| May 14, 2024 | $6.62 | $5.61 | $1.01 | 5,021,741.0 | +17.15% |
| May 13, 2024 | $5.67 | $4.74 | $0.932 | 3,841,065.0 | +16.60% |
| May 10, 2024 | $4.84 | $4.32 | $0.5175 | 1,756,049.0 | +3.98% |
| May 09, 2024 | $4.63 | $4.41 | $0.22 | 819,013.0 | +0.22% |
| May 08, 2024 | $4.74 | $4.41 | $0.3271 | 965,775.0 | -2.17% |
| May 07, 2024 | $4.75 | $4.52 | $0.23 | 1,163,585.0 | +1.54% |
| May 06, 2024 | $4.55 | $4.31 | $0.24 | 1,009,070.0 | +2.95% |
| May 03, 2024 | $4.57 | $4.36 | $0.21 | 800,508.0 | +0.23% |
| May 02, 2024 | $4.55 | $4.28 | $0.27 | 970,090.0 | +0.00% |
| May 01, 2024 | $4.57 | $3.93 | $0.635 | 2,356,849.0 | +12.24% |
| Apr 30, 2024 | $4.10 | $3.86 | $0.243 | 939,610.0 | -4.16% |
| Apr 29, 2024 | $4.21 | $3.93 | $0.28 | 1,253,458.0 | +2.51% |
| Apr 26, 2024 | $4.01 | $3.85 | $0.16 | 684,259.0 | +2.31% |
| Apr 25, 2024 | $3.92 | $3.71 | $0.2099 | 781,350.0 | +2.09% |
| Apr 24, 2024 | $4.03 | $3.69 | $0.335 | 1,473,654.0 | -2.80% |
| Apr 23, 2024 | $4.18 | $3.75 | $0.435 | 2,151,230.0 | +6.22% |
| Apr 22, 2024 | $3.90 | $3.30 | $0.60 | 2,552,067.0 | +0.00% |
| Apr 19, 2024 | $4.11 | $3.55 | $0.56 | 4,834,855.0 | +3.06% |
| Apr 18, 2024 | $3.75 | $3.17 | $0.58 | 5,739,510.0 | +15.06% |
| Apr 17, 2024 | $3.20 | $3.10 | $0.10 | 1,074,861.0 | +1.96% |
| Apr 16, 2024 | $3.12 | $2.90 | $0.217 | 1,419,091.0 | +6.62% |
Humacyte Inc Stock (HUMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Humacyte Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Humacyte Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Humacyte Inc Stock (HUMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.96 | $3.93 | $3.03 | 28,091,377.0 | +65.05% |
| Apr, 2024 | $4.21 | $2.81 | $1.40 | 34,927,567.0 | +26.05% |
| Mar, 2024 | $3.70 | $2.99 | $0.7089 | 30,544,205.0 | -28.51% |
| Feb, 2024 | $4.86 | $2.83 | $2.02 | 18,751,530.0 | +31.02% |
| Jan, 2024 | $3.58 | $2.48 | $1.10 | 7,939,372.0 | +16.90% |
Humacyte Inc Stock (HUMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.22 | $2.45 | $0.7688 | 8,392,080.0 | +7.17% |
| Nov, 2023 | $2.77 | $1.96 | $0.81 | 10,947,205.0 | +25.00% |
| Oct, 2023 | $3.04 | $1.99 | $1.05 | 9,158,004.0 | -27.65% |
| Sep, 2023 | $4.28 | $2.80 | $1.48 | 15,403,911.0 | -23.50% |
| Aug, 2023 | $4.74 | $2.93 | $1.81 | 18,906,073.0 | +16.77% |
| Jul, 2023 | $3.29 | $2.69 | $0.60 | 7,926,188.0 | +14.69% |
| Jun, 2023 | $4.57 | $2.77 | $1.79 | 13,831,351.0 | -16.62% |
| May, 2023 | $5.60 | $3.25 | $2.35 | 8,712,572.0 | +5.86% |
| Apr, 2023 | $3.79 | $2.90 | $0.8887 | 2,492,637.0 | +4.85% |
| Mar, 2023 | $3.34 | $2.53 | $0.81 | 5,350,598.0 | +0.98% |
| Feb, 2023 | $3.32 | $2.61 | $0.71 | 5,524,849.0 | +16.35% |
| Jan, 2023 | $2.90 | $2.06 | $0.8323 | 4,293,542.0 | +24.64% |
Humacyte Inc Stock (HUMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.30 | $1.96 | $1.34 | 11,304,768.0 | -32.37% |
| Nov, 2022 | $3.71 | $2.78 | $0.93 | 6,955,261.0 | -9.43% |
| Oct, 2022 | $3.67 | $3.02 | $0.65 | 7,048,301.0 | +5.67% |
| Sep, 2022 | $4.74 | $3.25 | $1.49 | 8,446,375.0 | -10.68% |
| Aug, 2022 | $5.28 | $3.20 | $2.08 | 10,394,814.0 | +4.89% |
| Jul, 2022 | $3.78 | $3.13 | $0.65 | 6,117,496.0 | +8.41% |
| Jun, 2022 | $6.38 | $3.07 | $3.31 | 11,916,415.0 | -40.88% |
| May, 2022 | $7.77 | $4.26 | $3.50 | 10,276,783.0 | -23.31% |
| Apr, 2022 | $8.04 | $6.37 | $1.67 | 5,937,416.0 | +0.28% |
| Mar, 2022 | $7.55 | $5.29 | $2.26 | 8,916,813.0 | +17.08% |
| Feb, 2022 | $6.18 | $4.60 | $1.58 | 6,123,321.0 | +12.08% |
| Jan, 2022 | $7.85 | $4.37 | $3.48 | 10,996,404.0 | -25.79% |
0.94%
0.33%
Cap:
|
Volume (24h):