HUMA
HUMACYTE (HUMA)
NASDAQ
$0.75+$0.04 (+6.37%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $226.3M
    Market Cap
  • -68.59%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -33.30%
    Low Price$0.70
    High Price$1.49
  • 3 Months
    -17.63%
    Low Price$0.57
    High Price$1.49
  • 1 Year
    -68.59%
    Low Price$0.57
    High Price$2.73
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.84
0.86
0.70
0.70
-16.55%
46,220,877
06/22/2026
0.93
0.93
0.83
0.84
-9.21%
23,584,506
06/18/2026
1.00
1.00
0.90
0.92
-4.59%
11,323,184
06/17/2026
1.02
1.06
0.94
0.97
-5.93%
13,798,547
06/16/2026
1.08
1.08
1.01
1.03
-3.74%
7,073,997
06/15/2026
1.08
1.11
1.06
1.07
+1.42%
5,692,744
06/12/2026
1.10
1.11
1.05
1.06
-2.31%
9,087,132
06/11/2026
1.05
1.10
1.00
1.08
-19.40%
29,497,494
06/10/2026
1.40
1.49
1.31
1.34
-3.60%
7,975,015
06/09/2026
1.38
1.50
1.32
1.39
+0.72%
4,746,744
06/08/2026
1.40
1.42
1.35
1.38
+2.22%
3,780,539
06/05/2026
1.49
1.50
1.33
1.35
-9.40%
6,432,913
06/04/2026
1.39
1.53
1.38
1.49
+6.43%
6,604,236
06/03/2026
1.42
1.46
1.35
1.40
+0.72%
5,494,364
06/02/2026
1.40
1.48
1.36
1.39
-4.14%
8,980,303
06/01/2026
1.30
1.48
1.29
1.45
+11.54%
11,099,770
05/29/2026
1.28
1.34
1.24
1.30
+1.56%
9,420,696
05/28/2026
1.15
1.30
1.11
1.28
+11.30%
11,287,089
05/27/2026
1.11
1.21
1.10
1.15
+3.60%
5,846,266
05/26/2026
1.03
1.12
1.02
1.11
+5.71%
7,121,931
05/22/2026
1.01
1.06
0.99
1.05
+2.94%
3,766,260
05/21/2026
0.92
1.04
0.89
1.02
+11.21%
6,802,234
05/20/2026
0.84
0.93
0.83
0.92
+11.14%
4,351,932
05/19/2026
0.90
0.90
0.82
0.83
-8.14%
4,185,060
05/18/2026
0.95
0.98
0.86
0.90
-3.41%
6,547,683
05/15/2026
1.05
1.05
0.89
0.93
-6.99%
7,490,280
05/14/2026
1.15
1.22
1.00
1.00
-11.50%
10,112,809
05/13/2026
0.89
1.18
0.86
1.13
+24.18%
26,084,708
05/13/2026
-$0.09 Earnings
05/12/2026
0.97
0.98
0.91
0.91
-9.00%
4,690,104
05/11/2026
1.04
1.05
1.00
1.00
-5.66%
8,062,858
05/08/2026
1.07
1.09
1.01
1.06
-1.85%
5,588,500
05/07/2026
1.02
1.09
0.95
1.08
+9.83%
9,368,957
05/06/2026
0.91
0.99
0.88
0.98
+9.03%
6,062,853
05/05/2026
0.96
0.96
0.87
0.90
-2.48%
4,050,993
05/04/2026
0.87
0.94
0.87
0.92
+8.13%
4,454,835
05/01/2026
0.83
0.86
0.81
0.86
+1.60%
2,029,185
04/30/2026
0.82
0.85
0.80
0.84
+2.66%
2,904,740
04/29/2026
0.82
0.84
0.80
0.82
-3.24%
3,462,702
04/28/2026
0.83
0.85
0.76
0.85
+5.16%
5,281,281
04/27/2026
0.71
0.83
0.70
0.81
+15.13%
8,077,135
04/24/2026
0.71
0.72
0.69
0.70
-1.14%
2,241,514
04/23/2026
0.71
0.76
0.68
0.71
+0.45%
4,523,660
04/22/2026
0.68
0.72
0.67
0.70
+6.97%
4,651,908
04/21/2026
0.69
0.71
0.65
0.66
-4.15%
4,159,046
04/20/2026
0.70
0.72
0.68
0.69
-3.20%
3,914,421
04/17/2026
0.72
0.75
0.70
0.71
+3.89%
5,062,002
04/16/2026
0.75
0.76
0.68
0.68
-7.13%
5,291,556
04/15/2026
0.71
0.74
0.70
0.74
+6.51%
4,428,756
04/14/2026
0.67
0.73
0.67
0.69
+3.13%
4,121,173
04/13/2026
0.64
0.70
0.64
0.67
+3.83%
4,662,507
04/10/2026
0.61
0.67
0.60
0.65
+6.33%
4,666,049
04/09/2026
0.65
0.67
0.61
0.61
-6.83%
4,637,039
04/08/2026
0.65
0.67
0.62
0.65
+7.35%
4,717,408
04/07/2026
0.63
0.64
0.60
0.61
-6.63%
4,829,490
04/06/2026
0.66
0.71
0.65
0.65
+1.18%
5,229,850
04/02/2026
0.58
0.66
0.58
0.64
+8.53%
4,820,077
04/01/2026
0.63
0.63
0.57
0.59
-2.44%
6,146,537
03/31/2026
0.59
0.63
0.56
0.61
+5.60%
7,097,121
03/30/2026
0.70
0.70
0.55
0.57
-14.96%
15,716,424
03/27/2026
0.74
0.77
0.67
0.68
-13.21%
14,586,555
03/27/2026
-$0.13 Earnings
03/26/2026
0.83
0.90
0.78
0.78
-5.42%
6,914,158
03/25/2026
0.83
0.86
0.79
0.82
+3.60%
7,502,340
03/24/2026
0.85
0.86
0.77
0.79
-6.57%
7,755,689
03/23/2026
0.83
0.88
0.79
0.85
+8.61%
13,437,286
03/20/2026
0.90
0.91
0.70
0.78
-8.34%
31,530,000
03/19/2026
0.98
0.98
0.81
0.85
-19.42%
52,324,316
03/18/2026
1.17
1.17
1.06
1.06
-8.62%
4,306,145
03/17/2026
1.12
1.17
1.12
1.16
+3.57%
2,788,580
03/16/2026
1.17
1.21
1.09
1.12
-3.45%
4,246,644
03/13/2026
1.15
1.22
1.14
1.16
+1.75%
2,289,297
03/12/2026
1.19
1.21
1.13
1.14
-4.20%
2,958,432
03/11/2026
1.25
1.26
1.18
1.19
-4.03%
3,355,200
03/10/2026
1.22
1.31
1.22
1.24
+3.33%
6,203,171
03/09/2026
1.12
1.23
1.10
1.20
+8.11%
6,595,827
03/06/2026
1.09
1.15
1.08
1.11
+1.83%
3,364,938
03/05/2026
1.16
1.16
1.08
1.09
-5.22%
4,605,966
03/04/2026
1.11
1.22
1.08
1.15
+7.48%
5,103,472
03/03/2026
1.10
1.12
1.06
1.07
-4.46%
2,662,658
03/02/2026
1.09
1.13
1.07
1.12
+0.45%
2,243,182
02/27/2026
1.20
1.21
1.10
1.12
-9.35%
4,246,717
02/26/2026
1.17
1.26
1.16
1.23
+6.03%
6,066,096
02/25/2026
1.11
1.21
1.11
1.16
+3.57%
4,742,616
02/24/2026
1.13
1.14
1.04
1.12
-1.75%
5,151,512
02/23/2026
1.12
1.17
1.09
1.14
+0.88%
3,508,248
02/20/2026
1.12
1.15
1.10
1.13
-1.74%
3,089,087
02/19/2026
1.09
1.16
1.07
1.15
+6.48%
4,091,725
02/18/2026
1.13
1.14
1.06
1.08
-5.26%
4,719,003
02/17/2026
1.03
1.16
1.03
1.14
+12.87%
7,222,166
02/13/2026
1.01
1.04
0.98
1.01
0.00%
3,479,928
02/12/2026
1.02
1.04
0.98
1.01
0.00%
6,879,872
02/11/2026
1.07
1.08
0.96
1.01
-3.81%
8,950,905
02/10/2026
1.25
1.29
1.04
1.05
-13.93%
13,237,645
02/09/2026
1.02
1.29
1.00
1.22
+30.02%
26,871,414
02/06/2026
0.93
0.96
0.90
0.94
+5.88%
2,435,572
02/05/2026
0.96
0.96
0.88
0.89
-7.51%
4,082,001
02/04/2026
0.99
1.00
0.93
0.96
-4.08%
3,409,282
02/03/2026
1.01
1.03
0.97
1.00
-2.06%
2,935,405
02/02/2026
1.00
1.02
0.95
1.02
+2.24%
3,100,558