NASDAQ : HUMA
Humacyte, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.4112 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 114.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Humacyte, Inc. (HUMA) closed at 0.3901 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 | 0.4237 | 0.432 | 0.385 | 0.3901 | 4,049,646 | -5.13% |
| 2026-10-30 | 0.46 | 0.46 | 0.4 | 0.4112 | 5,119,874 | -12.47% |
| 2026-10-29 | 0.4728 | 0.51 | 0.46 | 0.4698 | 3,704,476 | -0.06% |
| 2026-10-28 | 0.45 | 0.4794 | 0.4319 | 0.4701 | 2,657,460 | +5.33% |
| 2026-10-27 | 0.4142 | 0.4644 | 0.3941 | 0.4463 | 3,720,309 | +11.41% |
| 2026-10-26 | 0.46 | 0.4617 | 0.391 | 0.4006 | 3,975,816 | -7.99% |
| 2026-10-23 | 0.42 | 0.4398 | 0.3989 | 0.4354 | 2,607,708 | +5.40% |
| 2026-10-22 | 0.41 | 0.4199 | 0.4 | 0.4131 | 2,259,444 | +0.46% |
| 2026-10-21 | 0.41 | 0.42 | 0.3925 | 0.4112 | 4,176,347 | +1.28% |
| 2026-10-20 | 0.3921 | 0.4155 | 0.39 | 0.406 | 4,892,853 | +1.22% |
| 2026-10-19 | 0.4284 | 0.4394 | 0.3913 | 0.4011 | 4,691,474 | -6.50% |
| 2026-10-16 | 0.45 | 0.4597 | 0.4201 | 0.429 | 5,971,270 | -2.39% |
| 2026-10-15 | 0.3657 | 0.4456 | 0.3512 | 0.4395 | 20,786,989 | +24.12% |
| 2026-10-14 | 0.3634 | 0.3791 | 0.337 | 0.3541 | 5,431,076 | -1.34% |
| 2026-10-13 | 0.3896 | 0.3908 | 0.3555 | 0.3589 | 12,348,172 | -7.88% |
| 2026-10-12 | 0.4 | 0.413 | 0.3868 | 0.3896 | 16,347,112 | -3.87% |
| 2026-10-09 | 0.44 | 0.449 | 0.391 | 0.4053 | 8,597,894 | -9.35% |
| 2026-10-08 | 0.4748 | 0.4799 | 0.4367 | 0.4471 | 5,485,182 | -5.34% |
| 2026-10-07 | 0.4792 | 0.4799 | 0.46 | 0.4723 | 3,912,851 | -1.19% |
| 2026-10-06 | 0.501 | 0.5095 | 0.4724 | 0.478 | 4,281,127 | -4.40% |
| 2026-10-05 | 0.52 | 0.5223 | 0.4848 | 0.5 | 6,449,385 | -4.12% |
| 2026-10-02 | 0.5061 | 0.5343 | 0.5032 | 0.5215 | 5,395,403 | +3.70% |
| 2026-10-01 | 0.52 | 0.5283 | 0.5007 | 0.5029 | 2,995,287 | -2.86% |
| 2026-09-30 | 0.54 | 0.548 | 0.5104 | 0.5177 | 5,748,653 | -2.82% |
| 2026-09-29 | 0.5494 | 0.55 | 0.5312 | 0.5327 | 3,612,485 | -2.65% |
| 2026-09-28 | 0.55 | 0.5689 | 0.5316 | 0.5472 | 4,959,191 | -1.81% |
| 2026-09-25 | 0.56 | 0.5713 | 0.55 | 0.5573 | 2,619,754 | -2.00% |
| 2026-09-24 | 0.5599 | 0.5731 | 0.543 | 0.5687 | 2,835,495 | +0.53% |
| 2026-09-23 | 0.588 | 0.588 | 0.5556 | 0.5657 | 3,431,572 | -2.93% |
| 2026-09-22 | 0.5876 | 0.6079 | 0.5811 | 0.5828 | 3,469,805 | -1.22% |
| 2026-09-21 | 0.6 | 0.6099 | 0.575 | 0.59 | 3,406,472 | +0.75% |
| 2026-09-18 | 0.5699 | 0.6078 | 0.5699 | 0.5856 | 6,991,243 | +1.83% |
| 2026-09-17 | 0.5946 | 0.598 | 0.5652 | 0.5751 | 2,900,290 | +0.89% |
| 2026-09-16 | 0.5582 | 0.596 | 0.55 | 0.57 | 4,958,527 | +3.34% |
| 2026-09-15 | 0.56 | 0.5696 | 0.54 | 0.5516 | 3,212,176 | -1.68% |
| 2026-09-14 | 0.55 | 0.5749 | 0.55 | 0.561 | 3,164,573 | -1.16% |
| 2026-09-11 | 0.5759 | 0.5878 | 0.559 | 0.5676 | 2,264,995 | +0.09% |
| 2026-09-10 | 0.58 | 0.58 | 0.56 | 0.5671 | 2,665,146 | -2.06% |
| 2026-09-09 | 0.5905 | 0.6 | 0.5751 | 0.579 | 2,924,791 | -2.67% |
| 2026-09-08 | 0.6095 | 0.6099 | 0.58 | 0.5949 | 2,401,959 | -1.65% |
| 2026-09-04 | 0.591 | 0.6101 | 0.5828 | 0.6049 | 2,965,439 | +1.49% |
| 2026-09-03 | 0.6076 | 0.6099 | 0.584 | 0.596 | 3,016,735 | -0.10% |
| 2026-09-02 | 0.5711 | 0.6111 | 0.57 | 0.5966 | 5,178,828 | +4.59% |
| 2026-09-01 | 0.598 | 0.6014 | 0.57 | 0.5704 | 16,536,117 | -5.15% |
| 2026-08-31 | 0.65 | 0.65 | 0.5839 | 0.6014 | 13,537,584 | -7.49% |
| 2026-08-28 | 0.69 | 0.6954 | 0.6401 | 0.6501 | 4,921,511 | -6.15% |
| 2026-08-27 | 0.7 | 0.7082 | 0.687 | 0.6927 | 2,964,133 | +1.63% |
| 2026-08-26 | 0.71 | 0.7119 | 0.67 | 0.6816 | 5,678,050 | -2.80% |
| 2026-08-25 | 0.663 | 0.73 | 0.6601 | 0.7012 | 5,920,952 | +5.89% |
| 2026-08-24 | 0.675 | 0.6936 | 0.6424 | 0.6622 | 3,758,871 | +3.11% |
| 2026-08-21 | 0.6741 | 0.7 | 0.6345 | 0.6422 | 9,366,430 | -5.75% |
| 2026-08-20 | 0.7074 | 0.715 | 0.6627 | 0.6814 | 6,648,243 | -7.28% |
| 2026-08-19 | 0.6 | 0.75 | 0.5964 | 0.7349 | 21,660,153 | +26.34% |
| 2026-08-18 | 0.56 | 0.5893 | 0.5401 | 0.5817 | 9,261,658 | +3.76% |
| 2026-08-17 | 0.6098 | 0.6099 | 0.5422 | 0.5606 | 13,740,736 | -7.31% |
| 2026-08-14 | 0.5729 | 0.621 | 0.5261 | 0.6048 | 33,057,499 | +9.96% |
| 2026-08-13 | 0.641 | 0.6775 | 0.55 | 0.55 | 32,778,698 | -17.29% |
| 2026-08-12 | 0.6438 | 0.6652 | 0.6156 | 0.665 | 11,169,104 | -6.34% |
| 2026-08-11 | 0.7399 | 0.745 | 0.71 | 0.71 | 3,594,560 | -4.63% |
| 2026-08-10 | 0.7202 | 0.7499 | 0.7023 | 0.7445 | 2,846,622 | +3.66% |
| 2026-08-07 | 0.7128 | 0.7398 | 0.7021 | 0.7182 | 2,277,637 | +1.21% |
| 2026-08-06 | 0.7042 | 0.73 | 0.6835 | 0.7096 | 1,957,034 | -2.63% |
| 2026-08-05 | 0.725 | 0.7316 | 0.7011 | 0.7288 | 2,055,294 | +2.33% |
| 2026-08-04 | 0.6802 | 0.725 | 0.6802 | 0.7122 | 2,910,493 | +3.32% |
| 2026-08-03 | 0.66 | 0.7056 | 0.65 | 0.6893 | 3,267,166 | +5.49% |
| 2026-07-31 | 0.6855 | 0.6899 | 0.6441 | 0.6534 | 1,746,680 | -2.71% |
| 2026-07-30 | 0.6457 | 0.685 | 0.626 | 0.6716 | 4,087,205 | +7.52% |
| 2026-07-29 | 0.63 | 0.6495 | 0.615 | 0.6246 | 3,854,420 | -0.97% |
| 2026-07-28 | 0.6694 | 0.6796 | 0.63 | 0.6307 | 2,238,964 | -6.44% |
| 2026-07-27 | 0.6405 | 0.6788 | 0.634 | 0.6741 | 3,825,255 | +7.89% |
| 2026-07-24 | 0.6443 | 0.6481 | 0.6211 | 0.6248 | 2,566,605 | -2.16% |
| 2026-07-23 | 0.636 | 0.665 | 0.623 | 0.6386 | 5,137,091 | -0.93% |
| 2026-07-22 | 0.6667 | 0.68 | 0.64 | 0.6446 | 7,781,453 | -3.91% |
| 2026-07-21 | 0.64 | 0.7099 | 0.64 | 0.6708 | 8,648,676 | +2.22% |
| 2026-07-20 | 0.68 | 0.68 | 0.635 | 0.6562 | 3,023,952 | -1.28% |
| 2026-07-17 | 0.653 | 0.6699 | 0.64 | 0.6647 | 4,008,281 | +0.77% |
| 2026-07-16 | 0.685 | 0.6861 | 0.635 | 0.6596 | 8,426,879 | -3.23% |
| 2026-07-15 | 0.7108 | 0.727 | 0.68 | 0.6816 | 3,982,366 | -3.62% |
| 2026-07-14 | 0.68 | 0.7205 | 0.672 | 0.7072 | 7,742,477 | +2.31% |
| 2026-07-13 | 0.691 | 0.7099 | 0.68 | 0.6912 | 7,649,719 | -0.36% |
| 2026-07-10 | 0.7 | 0.7399 | 0.67 | 0.6937 | 13,055,056 | -0.94% |
| 2026-07-09 | 0.7384 | 0.745 | 0.7 | 0.7003 | 10,114,755 | -4.49% |
| 2026-07-08 | 0.7528 | 0.7697 | 0.715 | 0.7332 | 7,022,466 | -4.89% |
| 2026-07-07 | 0.7628 | 0.8 | 0.732 | 0.7709 | 7,829,703 | +0.04% |
| 2026-07-06 | 0.73 | 0.7839 | 0.72 | 0.7706 | 9,492,137 | +8.54% |
| 2026-07-02 | 0.7001 | 0.7345 | 0.6935 | 0.71 | 12,889,357 | +5.56% |
| 2026-07-01 | 0.777 | 0.82 | 0.6726 | 0.6726 | 18,083,654 | -13.81% |
| 2026-06-30 | 0.771 | 0.8696 | 0.7525 | 0.7804 | 14,311,831 | -2.32% |
| 2026-06-29 | 0.74 | 0.8189 | 0.6725 | 0.7989 | 36,756,048 | +12.74% |
| 2026-06-26 | 0.6288 | 0.797 | 0.61 | 0.7086 | 46,984,521 | +14.29% |
| 2026-06-25 | 0.7 | 0.7296 | 0.6192 | 0.62 | 25,464,075 | -11.14% |
| 2026-06-24 | 0.7451 | 0.77 | 0.64 | 0.6977 | 29,486,464 | -0.39% |
| 2026-06-23 | 0.84 | 0.86 | 0.6954 | 0.7004 | 46,220,877 | -16.55% |
| 2026-06-22 | 0.925 | 0.9294 | 0.83 | 0.8393 | 23,584,606 | -9.21% |
| 2026-06-18 | 1 | 1 | 0.9002 | 0.9244 | 11,323,184 | -4.59% |
| 2026-06-17 | 1.02 | 1.06 | 0.939 | 0.9689 | 13,798,547 | -5.93% |
| 2026-06-16 | 1.075 | 1.08 | 1.01 | 1.03 | 7,073,997 | -3.74% |
| 2026-06-15 | 1.075 | 1.11 | 1.06 | 1.07 | 5,692,744 | +1.42% |
| 2026-06-12 | 1.1 | 1.11 | 1.05 | 1.055 | 9,087,132 | -2.31% |
| 2026-06-11 | 1.05 | 1.1 | 1 | 1.08 | 29,497,494 | -19.40% |
| 2026-06-10 | 1.4 | 1.485 | 1.31 | 1.34 | 7,975,015 | -3.60% |
| 2026-06-09 | 1.38 | 1.5 | 1.32 | 1.39 | 4,746,744 | +0.72% |
| 2026-06-08 | 1.4 | 1.42 | 1.35 | 1.38 | 3,780,539 | +2.22% |
| 2026-06-05 | 1.49 | 1.5 | 1.33 | 1.35 | 6,432,913 | -9.40% |
| 2026-06-04 | 1.39 | 1.525 | 1.38 | 1.49 | 6,604,236 | +6.43% |
| 2026-06-03 | 1.42 | 1.46 | 1.35 | 1.4 | 5,495,626 | +0.72% |
| 2026-06-02 | 1.4 | 1.478 | 1.36 | 1.39 | 8,980,303 | -4.14% |
| 2026-06-01 | 1.3 | 1.48 | 1.286 | 1.45 | 11,099,770 | +11.54% |
| 2026-05-29 | 1.28 | 1.34 | 1.24 | 1.3 | 9,420,696 | +1.56% |
| 2026-05-28 | 1.15 | 1.3 | 1.11 | 1.28 | 11,287,089 | +11.30% |
| 2026-05-27 | 1.11 | 1.21 | 1.1 | 1.15 | 5,846,266 | +3.60% |
| 2026-05-26 | 1.025 | 1.12 | 1.02 | 1.11 | 7,120,931 | +5.71% |
| 2026-05-22 | 1.01 | 1.06 | 0.9901 | 1.05 | 3,766,260 | +2.94% |
| 2026-05-21 | 0.9222 | 1.04 | 0.89 | 1.02 | 6,807,244 | +11.21% |
| 2026-05-20 | 0.8412 | 0.9299 | 0.8253 | 0.9172 | 4,351,932 | +11.14% |
| 2026-05-19 | 0.9 | 0.9 | 0.82 | 0.8253 | 4,185,060 | -8.14% |
| 2026-05-18 | 0.95 | 0.98 | 0.86 | 0.8984 | 6,547,683 | -3.41% |
| 2026-05-15 | 1.05 | 1.05 | 0.89 | 0.9301 | 7,490,280 | -6.99% |
| 2026-05-14 | 1.15 | 1.22 | 1 | 1 | 10,112,809 | -11.50% |
| 2026-05-13 | 0.8948 | 1.18 | 0.86 | 1.13 | 26,084,733 | +24.18% |