NASDAQ : HCWB
HCW Biologics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HCW Biologics Inc. (HCWB) closed at 1.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.11 | 1.28 | 1.11 | 1.16 | 33,021 | +5.45% |
| 2026-10-30 | 1.16 | 1.189 | 1.1 | 1.1 | 34,524 | -6.78% |
| 2026-10-29 | 1.18 | 1.22 | 1.16 | 1.18 | 33,448 | -3.28% |
| 2026-10-28 | 1.16 | 1.24 | 1.16 | 1.22 | 60,019 | +7.02% |
| 2026-10-27 | 1.12 | 1.15 | 1.1 | 1.14 | 19,982 | +3.64% |
| 2026-10-26 | 1.17 | 1.18 | 1.1 | 1.1 | 30,697 | -5.98% |
| 2026-10-23 | 1.12 | 1.191 | 1.09 | 1.17 | 80,635 | +4.46% |
| 2026-10-22 | 1.15 | 1.15 | 1.1 | 1.12 | 49,323 | -3.45% |
| 2026-10-21 | 1.17 | 1.21 | 1.15 | 1.16 | 50,067 | -0.85% |
| 2026-10-20 | 1.25 | 1.27 | 1.17 | 1.17 | 98,377 | -4.88% |
| 2026-10-19 | 1.24 | 1.34 | 1.23 | 1.23 | 99,113 | -0.81% |
| 2026-10-16 | 1.23 | 1.27 | 1.22 | 1.24 | 77,343 | +0.81% |
| 2026-10-15 | 1.17 | 1.28 | 1.15 | 1.23 | 48,503 | +5.13% |
| 2026-10-14 | 1.241 | 1.26 | 1.14 | 1.17 | 56,724 | -7.14% |
| 2026-10-13 | 1.3 | 1.45 | 1.25 | 1.26 | 2,124,027 | -14.86% |
| 2026-10-12 | 1.56 | 1.6 | 1.47 | 1.48 | 42,566 | -7.50% |
| 2026-10-09 | 1.6 | 1.728 | 1.52 | 1.6 | 79,598 | +4.58% |
| 2026-10-08 | 1.59 | 1.61 | 1.51 | 1.53 | 34,585 | -1.92% |
| 2026-10-07 | 1.55 | 1.62 | 1.54 | 1.56 | 29,779 | -0.64% |
| 2026-10-06 | 1.61 | 1.63 | 1.55 | 1.57 | 37,697 | -4.27% |
| 2026-10-05 | 1.64 | 1.69 | 1.55 | 1.64 | 81,839 | -2.38% |
| 2026-10-02 | 1.66 | 1.721 | 1.65 | 1.68 | 60,537 | -0.59% |
| 2026-10-01 | 1.747 | 1.747 | 1.671 | 1.69 | 53,610 | -1.17% |
| 2026-09-30 | 1.77 | 1.823 | 1.71 | 1.71 | 48,410 | -2.29% |
| 2026-09-29 | 1.81 | 1.85 | 1.75 | 1.75 | 52,063 | -3.85% |
| 2026-09-28 | 1.86 | 1.895 | 1.71 | 1.82 | 104,526 | -5.70% |
| 2026-09-25 | 1.88 | 2 | 1.81 | 1.93 | 418,789 | -3.02% |
| 2026-09-24 | 1.69 | 3.12 | 1.67 | 1.99 | 13,666,153 | +19.88% |
| 2026-09-23 | 1.81 | 1.83 | 1.61 | 1.66 | 161,354 | -8.29% |
| 2026-09-22 | 1.91 | 1.98 | 1.7 | 1.81 | 133,709 | -5.24% |
| 2026-09-21 | 1.95 | 2.02 | 1.87 | 1.91 | 59,231 | +2.14% |
| 2026-09-18 | 2 | 2.15 | 1.87 | 1.87 | 87,619 | -4.10% |
| 2026-09-17 | 2.05 | 2.074 | 1.94 | 1.95 | 67,699 | -2.99% |
| 2026-09-16 | 2.09 | 2.1 | 1.89 | 2.01 | 86,469 | -1.95% |
| 2026-09-15 | 2.17 | 2.189 | 2.05 | 2.05 | 55,473 | -6.82% |
| 2026-09-14 | 2.24 | 2.325 | 2.18 | 2.2 | 100,024 | -1.79% |
| 2026-09-11 | 2.43 | 2.445 | 2.16 | 2.24 | 94,710 | -7.82% |
| 2026-09-10 | 2.42 | 2.52 | 2.41 | 2.43 | 31,759 | -1.22% |
| 2026-09-09 | 2.44 | 2.53 | 2.34 | 2.46 | 102,291 | -1.99% |
| 2026-09-08 | 2.52 | 2.72 | 2.1 | 2.51 | 3,088,373 | -14.63% |
| 2026-09-04 | 2.81 | 2.97 | 2.8 | 2.94 | 37,298 | +2.44% |
| 2026-09-03 | 3.34 | 3.34 | 2.7 | 2.87 | 127,590 | -14.46% |
| 2026-09-02 | 3.54 | 3.81 | 3.32 | 3.355 | 210,751 | -2.75% |
| 2026-09-01 | 3.51 | 3.73 | 3.3 | 3.45 | 545,877 | -3.90% |
| 2026-08-31 | 3.6 | 3.6 | 3.211 | 3.59 | 59,017 | +4.66% |
| 2026-08-28 | 3.2 | 3.43 | 3 | 3.43 | 127,564 | +8.20% |
| 2026-08-27 | 2.7 | 3.28 | 2.6 | 3.17 | 337,620 | +17.41% |
| 2026-08-26 | 2.69 | 2.7 | 2.55 | 2.7 | 62,385 | +3.85% |
| 2026-08-25 | 2.31 | 2.888 | 2.28 | 2.6 | 281,815 | +12.55% |
| 2026-08-24 | 2.32 | 2.323 | 2.15 | 2.31 | 308,041 | +5.96% |
| 2026-08-21 | 2.16 | 2.23 | 2.05 | 2.18 | 55,858 | +2.83% |
| 2026-08-20 | 2.26 | 2.38 | 2.06 | 2.12 | 90,091 | -7.83% |
| 2026-08-19 | 2.14 | 2.4 | 2.13 | 2.3 | 111,857 | +7.98% |
| 2026-08-18 | 2.52 | 3.05 | 2.05 | 2.13 | 1,237,428 | -15.48% |
| 2026-08-17 | 2.68 | 2.896 | 2.47 | 2.52 | 59,927 | -5.97% |
| 2026-08-14 | 3.185 | 3.25 | 2.58 | 2.68 | 130,404 | -8.38% |
| 2026-08-13 | 3.08 | 3.27 | 2.85 | 2.925 | 52,529 | -7.00% |
| 2026-08-12 | 3.21 | 3.301 | 3.09 | 3.145 | 55,924 | -0.79% |
| 2026-08-11 | 3.3 | 3.43 | 3.13 | 3.17 | 25,829 | -3.06% |
| 2026-08-10 | 3.44 | 3.67 | 3.24 | 3.27 | 39,278 | -4.11% |
| 2026-08-07 | 3.41 | 3.57 | 3.3 | 3.41 | 51,907 | +0.00% |
| 2026-08-06 | 3.45 | 3.53 | 3.2 | 3.41 | 48,635 | -0.58% |
| 2026-08-05 | 3.69 | 3.69 | 3.07 | 3.43 | 47,905 | -4.72% |
| 2026-08-04 | 3.59 | 3.69 | 3.41 | 3.6 | 67,904 | +7.78% |
| 2026-08-03 | 3.3 | 4.24 | 3.25 | 3.34 | 287,762 | +4.37% |
| 2026-07-31 | 3.14 | 3.37 | 3.07 | 3.2 | 64,673 | +1.59% |
| 2026-07-30 | 2.55 | 3.319 | 2.52 | 3.15 | 95,451 | +22.09% |
| 2026-07-29 | 2.51 | 2.76 | 2.35 | 2.58 | 54,347 | -0.19% |
| 2026-07-28 | 2.64 | 2.817 | 2.56 | 2.585 | 41,192 | -2.45% |
| 2026-07-27 | 2.67 | 2.67 | 2.46 | 2.65 | 82,201 | +6.00% |
| 2026-07-24 | 2.81 | 2.88 | 2.415 | 2.5 | 56,719 | -13.19% |
| 2026-07-23 | 3.27 | 3.33 | 2.82 | 2.88 | 91,681 | -13.90% |
| 2026-07-22 | 3.35 | 3.59 | 3.13 | 3.345 | 89,689 | -1.04% |
| 2026-07-21 | 3.85 | 4.035 | 3.19 | 3.38 | 94,594 | -11.75% |
| 2026-07-20 | 4.02 | 4.109 | 3.78 | 3.83 | 80,423 | -4.25% |
| 2026-07-17 | 4.01 | 4.18 | 4 | 4 | 16,919 | -1.48% |
| 2026-07-16 | 4.3 | 4.453 | 4.04 | 4.06 | 97,584 | -5.58% |
| 2026-07-15 | 4.42 | 4.5 | 4.3 | 4.3 | 45,154 | -4.44% |
| 2026-07-14 | 4.44 | 4.52 | 4.31 | 4.5 | 25,884 | +1.81% |
| 2026-07-13 | 4.6 | 4.615 | 4.42 | 4.42 | 37,520 | -2.86% |
| 2026-07-10 | 4.64 | 4.78 | 4.45 | 4.55 | 30,753 | -2.05% |
| 2026-07-09 | 4.44 | 4.76 | 4.44 | 4.645 | 30,794 | +4.85% |
| 2026-07-08 | 4.47 | 4.53 | 4.31 | 4.43 | 20,317 | -0.89% |
| 2026-07-07 | 4.51 | 4.78 | 4.3 | 4.47 | 41,898 | -3.25% |
| 2026-07-06 | 4.42 | 4.97 | 4.42 | 4.62 | 59,410 | +7.44% |
| 2026-07-02 | 4.49 | 4.74 | 4.22 | 4.3 | 102,070 | -6.11% |
| 2026-07-01 | 4.86 | 4.979 | 4.35 | 4.58 | 74,015 | -8.22% |
| 2026-06-30 | 5.58 | 5.61 | 4.81 | 4.99 | 130,676 | -5.06% |
| 2026-06-29 | 6.24 | 6.438 | 5.16 | 5.256 | 79,188 | -14.95% |
| 2026-06-26 | 5.677 | 6.48 | 5.4 | 6.18 | 80,224 | -8.04% |
| 2026-06-25 | 6.54 | 7.08 | 6.54 | 6.72 | 39,478 | +0.90% |
| 2026-06-24 | 6.24 | 6.72 | 6.18 | 6.66 | 32,935 | +2.78% |
| 2026-06-23 | 6.6 | 6.9 | 6.48 | 6.48 | 48,921 | -6.90% |
| 2026-06-22 | 6.42 | 7.2 | 5.895 | 6.96 | 748,700 | +6.42% |
| 2026-06-18 | 6.54 | 6.78 | 6.24 | 6.54 | 156,582 | -0.91% |
| 2026-06-17 | 6.48 | 7.5 | 6.48 | 6.6 | 91,148 | -3.51% |
| 2026-06-16 | 6.66 | 7.32 | 6.21 | 6.84 | 718,557 | -6.56% |
| 2026-06-15 | 7.68 | 7.8 | 7.2 | 7.32 | 58,496 | -4.69% |
| 2026-06-12 | 7.86 | 7.998 | 7.32 | 7.68 | 88,893 | -3.03% |
| 2026-06-11 | 7.14 | 7.98 | 6.9 | 7.92 | 217,356 | +9.09% |
| 2026-06-10 | 7.08 | 8.4 | 6.9 | 7.26 | 150,867 | +2.54% |
| 2026-06-09 | 8.34 | 8.46 | 6.603 | 7.08 | 147,737 | -18.62% |
| 2026-06-08 | 9.3 | 9.48 | 8.28 | 8.7 | 109,000 | -11.04% |
| 2026-06-05 | 9.6 | 10.199 | 9.3 | 9.78 | 132,290 | +0.00% |
| 2026-06-04 | 9.66 | 10.44 | 9.6 | 9.78 | 133,621 | -2.98% |
| 2026-06-03 | 10.62 | 10.74 | 9.42 | 10.08 | 210,356 | -6.15% |
| 2026-06-02 | 12.36 | 12.36 | 10.614 | 10.74 | 288,426 | -13.53% |
| 2026-06-01 | 12.66 | 13.5 | 11.82 | 12.42 | 580,751 | +4.55% |
| 2026-05-29 | 12.87 | 13.02 | 11.88 | 11.88 | 423,476 | -5.26% |
| 2026-05-28 | 12.6 | 14.1 | 11.701 | 12.54 | 574,906 | +7.73% |
| 2026-05-27 | 15.84 | 16.019 | 11.16 | 11.64 | 569,777 | -25.95% |
| 2026-05-26 | 16.32 | 17.82 | 14.88 | 15.72 | 504,326 | -9.34% |
| 2026-05-22 | 19.26 | 20.88 | 16.2 | 17.34 | 3,368,376 | +12.02% |
| 2026-05-21 | 13.02 | 17.52 | 9.601 | 15.48 | 3,539,725 | +6.17% |
| 2026-05-20 | 6.24 | 23.94 | 6.18 | 14.58 | 32,625,096 | +129.25% |
| 2026-05-19 | 7.44 | 7.78 | 6 | 6.36 | 1,509,008 | -20.90% |
| 2026-05-18 | 6.9 | 9.6 | 5.689 | 8.04 | 6,209,050 | +9.84% |
| 2026-05-15 | 6.66 | 8.52 | 5.946 | 7.32 | 65,820,584 | +262.02% |
| 2026-05-14 | 2.121 | 2.165 | 2.02 | 2.022 | 5,858,357 | -3.55% |
| 2026-05-13 | 2.068 | 2.164 | 2.01 | 2.096 | 41,368 | +2.89% |