Get the Stockscreener App
4.445
8.07%
-0.39
After Hours:
4.46
0.015
+0.34%
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 November 18, 2024, is $4.445.
- 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 126.79% to $4.445 now.
- The 52-week high stock price for HUMA is $9.97, representing a 124.30% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for HUMA is $2.43, indicating a -45.33% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.84 | $4.26 | $0.58 | 5,880,221.0 | -8.07% |
| Nov 15, 2024 | $5.03 | $4.81 | $0.215 | 3,089,918.0 | -0.10% |
| Nov 14, 2024 | $5.41 | $4.75 | $0.66 | 7,895,805.0 | -9.36% |
| Nov 13, 2024 | $5.52 | $5.22 | $0.295 | 1,891,574.0 | -0.37% |
| Nov 12, 2024 | $5.54 | $5.25 | $0.29 | 2,505,835.0 | -2.90% |
| Nov 11, 2024 | $5.82 | $5.31 | $0.51 | 2,990,613.0 | -4.50% |
| Nov 08, 2024 | $6.11 | $5.12 | $0.99 | 6,254,936.0 | +9.89% |
| Nov 07, 2024 | $5.60 | $5.20 | $0.40 | 2,477,779.0 | -3.13% |
| Nov 06, 2024 | $5.63 | $5.35 | $0.28 | 4,220,679.0 | +4.02% |
| Nov 05, 2024 | $5.41 | $5.11 | $0.30 | 2,177,435.0 | +2.96% |
| Nov 04, 2024 | $5.37 | $5.06 | $0.31 | 2,057,486.0 | -5.94% |
| Nov 01, 2024 | $5.58 | $5.12 | $0.46 | 3,117,898.0 | +6.73% |
| Oct 31, 2024 | $5.15 | $4.85 | $0.30 | 3,603,036.0 | -1.94% |
| Oct 30, 2024 | $5.45 | $5.15 | $0.296 | 2,080,962.0 | -3.20% |
| Oct 29, 2024 | $5.50 | $5.26 | $0.245 | 1,772,974.0 | -1.85% |
| Oct 28, 2024 | $5.63 | $5.30 | $0.33 | 2,703,407.0 | -3.04% |
| Oct 25, 2024 | $5.91 | $5.53 | $0.38 | 2,118,064.0 | -3.95% |
| Oct 24, 2024 | $6.00 | $5.60 | $0.40 | 2,641,633.0 | +1.75% |
| Oct 23, 2024 | $5.78 | $5.37 | $0.405 | 2,873,686.0 | +4.38% |
| Oct 22, 2024 | $5.61 | $5.25 | $0.36 | 2,536,778.0 | +2.62% |
| Oct 21, 2024 | $5.36 | $5.09 | $0.269 | 3,569,077.0 | +6.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.11 | $4.26 | $1.85 | 50,229,854.0 | -11.98% |
| Oct, 2024 | $6.34 | $4.51 | $1.83 | 75,068,295.0 | -7.17% |
| Sep, 2024 | $6.43 | $5.07 | $1.36 | 48,817,558.0 | -10.08% |
| Aug, 2024 | $9.68 | $5.76 | $3.92 | 67,235,609.0 | -36.05% |
| Jul, 2024 | $9.79 | $5.05 | $4.74 | 84,510,652.0 | +97.08% |
| Jun, 2024 | $7.87 | $4.60 | $3.27 | 55,757,518.0 | -35.83% |
| May, 2024 | $9.97 | $3.93 | $6.04 | 64,229,652.0 | +90.82% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):