HUMA - Humacyte, Inc.
1.19
-0.020 -1.681%
Share volume: 1,992,370
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.21
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.24 | $1.24 | $1.25 | $1.25 | $1.18 | $1.18 | $1.19 | $1.19 | 1,992,370 | $1,992,370.00 |
| 05-08-2025 | $1.25 | $1.25 | $1.26 | $1.26 | $1.19 | $1.19 | $1.21 | $1.21 | 2,026,229 | $2,026,229.00 |
| 05-07-2025 | $1.23 | $1.23 | $1.25 | $1.25 | $1.19 | $1.19 | $1.22 | $1.22 | 1,418,945 | $1,418,945.00 |
| 05-06-2025 | $1.26 | $1.26 | $1.29 | $1.29 | $1.19 | $1.19 | $1.23 | $1.23 | 3,963,925 | $3,963,925.00 |
| 05-05-2025 | $1.32 | $1.32 | $1.33 | $1.33 | $1.25 | $1.25 | $1.26 | $1.26 | 3,587,672 | $3,587,672.00 |
| 05-02-2025 | $1.41 | $1.41 | $1.42 | $1.42 | $1.28 | $1.28 | $1.31 | $1.31 | 8,030,861 | $8,030,861.00 |
| 05-01-2025 | $1.45 | $1.45 | $1.48 | $1.48 | $1.40 | $1.40 | $1.41 | $1.41 | 1,321,074 | $1,321,074.00 |
| 04-30-2025 | $1.40 | $1.40 | $1.45 | $1.45 | $1.35 | $1.35 | $1.45 | $1.45 | 1,410,504 | $1,410,504.00 |
| 04-29-2025 | $1.45 | $1.45 | $1.47 | $1.47 | $1.41 | $1.41 | $1.43 | $1.43 | 1,142,737 | $1,142,737.00 |
| 04-28-2025 | $1.46 | $1.46 | $1.51 | $1.51 | $1.43 | $1.43 | $1.46 | $1.46 | 1,327,188 | $1,327,188.00 |
