HUMA
HUMACYTE (HUMA)
NASDAQ
$0.58-$0.006 (-1.02%)
Price as of Nov 11, 2026 7:46 PM EST
  • $163.9M
    Market Cap
  • -53.91%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +45.57%
    Low Price$0.35
    High Price$0.59
  • 3 Months
    -20.75%
    Low Price$0.35
    High Price$0.73
  • 1 Year
    -53.91%
    Low Price$0.35
    High Price$1.49
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
0.50
0.60
0.49
0.59
+29.61%
15,665,927
11/10/2026
-$0.06 Earnings
11/09/2026
0.45
0.49
0.45
0.46
+1.56%
5,663,214
11/06/2026
0.41
0.45
0.40
0.45
+13.32%
5,158,004
11/05/2026
0.44
0.45
0.39
0.40
-12.11%
6,024,371
11/04/2026
0.46
0.48
0.42
0.45
+2.16%
2,600,614
11/03/2026
0.40
0.45
0.39
0.44
+10.65%
3,204,569
11/02/2026
0.42
0.43
0.39
0.40
-3.19%
5,188,013
10/30/2026
0.46
0.46
0.40
0.41
-12.47%
5,119,874
10/29/2026
0.47
0.51
0.46
0.47
-0.06%
3,704,476
10/28/2026
0.45
0.48
0.43
0.47
+5.33%
2,657,460
10/27/2026
0.41
0.46
0.39
0.45
+11.41%
3,720,309
10/26/2026
0.46
0.46
0.39
0.40
-7.99%
3,975,816
10/23/2026
0.42
0.44
0.40
0.44
+5.40%
2,607,708
10/22/2026
0.41
0.42
0.40
0.41
+0.46%
2,259,444
10/21/2026
0.41
0.42
0.39
0.41
+1.28%
4,172,426
10/20/2026
0.39
0.42
0.39
0.41
+1.22%
4,892,853
10/19/2026
0.43
0.44
0.39
0.40
-6.50%
4,690,955
10/16/2026
0.45
0.46
0.42
0.43
-2.39%
5,971,270
10/15/2026
0.37
0.45
0.35
0.44
+24.12%
20,786,989
10/14/2026
0.36
0.38
0.34
0.35
-1.34%
5,430,538
10/13/2026
0.39
0.39
0.36
0.36
-7.88%
12,403,194
10/12/2026
0.40
0.41
0.39
0.39
-3.87%
16,347,020
10/09/2026
0.44
0.45
0.39
0.41
-9.35%
8,597,894
10/08/2026
0.47
0.48
0.44
0.45
-5.34%
5,485,182
10/07/2026
0.48
0.48
0.46
0.47
-1.19%
3,912,851
10/06/2026
0.50
0.51
0.47
0.48
-4.40%
4,281,027
10/05/2026
0.52
0.52
0.48
0.50
-4.12%
6,449,385
10/02/2026
0.51
0.53
0.50
0.52
+3.70%
5,395,403
10/01/2026
0.52
0.53
0.50
0.50
-2.86%
2,995,287
09/30/2026
0.54
0.55
0.51
0.52
-2.82%
5,748,653
09/29/2026
0.55
0.55
0.53
0.53
-2.65%
3,612,485
09/28/2026
0.55
0.57
0.53
0.55
-1.81%
4,959,191
09/25/2026
0.56
0.57
0.55
0.56
-2.00%
2,619,754
09/24/2026
0.56
0.57
0.54
0.57
+0.53%
2,835,458
09/23/2026
0.59
0.59
0.56
0.57
-2.93%
3,431,572
09/22/2026
0.59
0.61
0.58
0.58
-1.22%
3,469,805
09/21/2026
0.60
0.61
0.58
0.59
+0.75%
3,406,472
09/18/2026
0.57
0.61
0.57
0.59
+1.83%
6,991,243
09/17/2026
0.59
0.60
0.57
0.58
+0.89%
2,900,290
09/16/2026
0.56
0.60
0.55
0.57
+3.34%
4,958,527
09/15/2026
0.56
0.57
0.54
0.55
-1.68%
3,212,176
09/14/2026
0.55
0.57
0.55
0.56
-1.16%
3,164,573
09/11/2026
0.58
0.59
0.56
0.57
+0.09%
2,264,995
09/10/2026
0.58
0.58
0.56
0.57
-2.06%
2,665,146
09/09/2026
0.59
0.60
0.58
0.58
-2.67%
2,924,791
09/08/2026
0.61
0.61
0.58
0.59
-1.65%
2,401,458
09/04/2026
0.59
0.61
0.58
0.60
+1.49%
2,965,439
09/03/2026
0.61
0.61
0.58
0.60
-0.10%
3,016,735
09/02/2026
0.57
0.61
0.57
0.60
+4.59%
5,178,828
09/01/2026
0.60
0.60
0.57
0.57
-5.15%
16,536,117
08/31/2026
0.65
0.65
0.58
0.60
-7.49%
13,537,584
08/28/2026
0.69
0.70
0.64
0.65
-6.15%
4,921,511
08/27/2026
0.70
0.71
0.69
0.69
+1.63%
2,964,133
08/26/2026
0.71
0.71
0.67
0.68
-2.80%
5,678,050
08/25/2026
0.66
0.73
0.66
0.70
+5.89%
5,916,451
08/24/2026
0.68
0.69
0.64
0.66
+3.11%
3,758,871
08/21/2026
0.67
0.70
0.63
0.64
-5.75%
9,366,430
08/20/2026
0.71
0.72
0.66
0.68
-7.28%
6,648,243
08/19/2026
0.60
0.75
0.60
0.73
+26.34%
21,660,153
08/18/2026
0.56
0.59
0.54
0.58
+3.76%
9,261,358
08/17/2026
0.61
0.61
0.54
0.56
-7.31%
13,740,736
08/14/2026
0.57
0.62
0.53
0.60
+9.96%
33,057,500
08/13/2026
0.64
0.68
0.55
0.55
-17.29%
32,778,698
08/12/2026
0.64
0.67
0.62
0.67
-6.34%
11,080,708
08/12/2026
-$0.16 Earnings
08/11/2026
0.74
0.75
0.71
0.71
-4.63%
3,594,560
08/10/2026
0.72
0.75
0.70
0.74
+3.66%
2,846,547
08/07/2026
0.71
0.74
0.70
0.72
+1.21%
2,277,637
08/06/2026
0.70
0.73
0.68
0.71
-2.63%
1,957,034
08/05/2026
0.73
0.73
0.70
0.73
+2.33%
2,055,192
08/04/2026
0.68
0.72
0.68
0.71
+3.32%
2,910,493
08/03/2026
0.66
0.71
0.65
0.69
+5.49%
3,267,166
07/31/2026
0.69
0.69
0.64
0.65
-2.71%
1,746,475
07/30/2026
0.65
0.69
0.63
0.67
+7.52%
4,087,205
07/29/2026
0.63
0.65
0.62
0.62
-0.97%
3,854,420
07/28/2026
0.67
0.68
0.63
0.63
-6.44%
2,238,964
07/27/2026
0.64
0.68
0.63
0.67
+7.89%
3,825,255
07/24/2026
0.64
0.65
0.62
0.62
-2.16%
2,566,605
07/23/2026
0.64
0.67
0.62
0.64
-0.93%
5,137,091
07/22/2026
0.67
0.68
0.64
0.64
-3.91%
7,781,453
07/21/2026
0.64
0.71
0.64
0.67
+2.22%
8,648,676
07/20/2026
0.68
0.68
0.64
0.66
-1.28%
3,023,952
07/17/2026
0.65
0.67
0.64
0.66
+0.77%
4,008,281
07/16/2026
0.69
0.69
0.64
0.66
-3.23%
8,426,879
07/15/2026
0.71
0.73
0.68
0.68
-3.62%
3,982,366
07/14/2026
0.68
0.72
0.67
0.71
+2.31%
7,443,761
07/13/2026
0.69
0.71
0.68
0.69
-0.36%
7,649,719
07/10/2026
0.70
0.74
0.67
0.69
-0.94%
13,055,056
07/09/2026
0.74
0.75
0.70
0.70
-4.49%
10,114,755
07/08/2026
0.75
0.77
0.72
0.73
-4.89%
7,022,466
07/07/2026
0.76
0.80
0.73
0.77
+0.04%
7,829,703
07/06/2026
0.73
0.78
0.72
0.77
+8.54%
9,492,137
07/02/2026
0.70
0.73
0.69
0.71
+5.56%
12,889,357
07/01/2026
0.78
0.82
0.67
0.67
-13.81%
18,075,659
06/30/2026
0.77
0.87
0.75
0.78
-2.32%
14,311,831
06/29/2026
0.74
0.82
0.67
0.80
+12.74%
36,756,048
06/26/2026
0.63
0.80
0.61
0.71
+14.29%
46,984,321
06/25/2026
0.70
0.73
0.62
0.62
-11.14%
25,463,875
06/24/2026
0.75
0.77
0.64
0.70
-0.39%
29,486,464