Humacyte, Inc. HUMA
0.56 USD -0.04 (-6.21%)
Regular-session close
0.56 0.00 +0.29%
After hours · Nov 13, 7:59 PM ET
0.535 Day range 0.6099
0.354 52-week range 1.49
- YTD
- -41.89%
- 1 year
- -53.08%
HUMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.60 | 0.61 | 0.54 | 0.56 | -0.04 | -6.15% | 4,319,229 |
| Nov 12, 2026 | 0.59 | 0.63 | 0.56 | 0.60 | 0.00 | +0.51% | 5,235,500 |
| Nov 11, 2026 | 0.59 | 0.63 | 0.55 | 0.59 | 0.00 | +0.34% | 6,778,300 |
| Nov 10, 2026 | 0.50 | 0.60 | 0.49 | 0.59 | +0.13 | +29.67% | 15,666,500 |
| Nov 9, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | +0.01 | +1.56% | 5,663,200 |
| Nov 6, 2026 | 0.41 | 0.45 | 0.40 | 0.45 | +0.05 | +13.13% | 5,152,000 |
| Nov 5, 2026 | 0.44 | 0.45 | 0.39 | 0.40 | -0.05 | -12.00% | 6,011,900 |
| Nov 4, 2026 | 0.46 | 0.48 | 0.43 | 0.45 | +0.01 | +2.04% | 2,641,900 |
| Nov 3, 2026 | 0.41 | 0.45 | 0.39 | 0.44 | +0.04 | +10.80% | 3,203,400 |
| Nov 2, 2026 | 0.42 | 0.43 | 0.39 | 0.40 | -0.01 | -3.16% | 5,214,400 |
| Oct 30, 2026 | 0.46 | 0.46 | 0.40 | 0.41 | -0.06 | -12.55% | 5,119,900 |
| Oct 29, 2026 | 0.47 | 0.51 | 0.46 | 0.47 | 0.00 | 0.00% | 3,704,500 |
| Oct 28, 2026 | 0.45 | 0.48 | 0.43 | 0.47 | +0.02 | +5.38% | 2,657,500 |
| Oct 27, 2026 | 0.41 | 0.46 | 0.39 | 0.45 | +0.04 | +11.22% | 3,715,700 |
| Oct 26, 2026 | 0.46 | 0.46 | 0.39 | 0.40 | -0.03 | -7.82% | 3,975,300 |
| Oct 23, 2026 | 0.42 | 0.44 | 0.40 | 0.44 | +0.02 | +5.33% | 2,607,700 |
| Oct 22, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | +0.49% | 2,252,100 |
| Oct 21, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.00 | +1.23% | 4,174,100 |
| Oct 20, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | +0.01 | +1.25% | 4,884,200 |
| Oct 19, 2026 | 0.43 | 0.44 | 0.39 | 0.40 | -0.03 | -6.53% | 4,691,500 |
| Oct 16, 2026 | 0.45 | 0.46 | 0.42 | 0.43 | -0.01 | -2.50% | 5,962,100 |
| Oct 15, 2026 | 0.37 | 0.45 | 0.35 | 0.44 | +0.09 | +24.29% | 20,787,000 |
| Oct 14, 2026 | 0.36 | 0.38 | 0.34 | 0.35 | -0.01 | -1.39% | 5,431,100 |
| Oct 13, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | -0.03 | -7.95% | 12,348,200 |
| Oct 12, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | -0.02 | -3.70% | 16,347,100 |
| Oct 9, 2026 | 0.44 | 0.45 | 0.39 | 0.41 | -0.04 | -9.40% | 8,597,900 |
| Oct 8, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | -0.02 | -5.30% | 5,485,200 |
| Oct 7, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -1.26% | 3,908,900 |
| Oct 6, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | -0.02 | -4.40% | 4,281,100 |
| Oct 5, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | -0.02 | -4.21% | 6,449,400 |
| Oct 2, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | +0.02 | +3.78% | 5,395,400 |
| Oct 1, 2026 | 0.52 | 0.53 | 0.50 | 0.50 | -0.02 | -2.90% | 2,995,300 |
| Sep 30, 2026 | 0.54 | 0.55 | 0.51 | 0.52 | -0.02 | -2.81% | 5,739,900 |
| Sep 29, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | -0.01 | -2.56% | 3,610,700 |
| Sep 28, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | -0.01 | -1.80% | 4,959,200 |
| Sep 25, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | -0.01 | -2.11% | 2,618,600 |
| Sep 24, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.00 | +0.53% | 2,833,900 |
| Sep 23, 2026 | 0.59 | 0.59 | 0.56 | 0.57 | -0.02 | -2.92% | 3,431,600 |
| Sep 22, 2026 | 0.59 | 0.61 | 0.58 | 0.58 | -0.01 | -1.19% | 3,468,900 |
| Sep 21, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | 0.00 | +0.68% | 3,405,200 |
| Sep 18, 2026 | 0.57 | 0.61 | 0.57 | 0.59 | +0.01 | +1.91% | 6,987,700 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | +0.01 | +0.88% | 2,900,300 |
| Sep 16, 2026 | 0.56 | 0.60 | 0.55 | 0.57 | +0.02 | +3.26% | 4,955,300 |
| Sep 15, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | -0.01 | -1.60% | 3,209,700 |
| Sep 14, 2026 | 0.55 | 0.58 | 0.55 | 0.56 | -0.01 | -1.23% | 3,160,900 |
| Sep 11, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.00 | +0.18% | 2,255,200 |
| Sep 10, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | -0.01 | -2.07% | 2,661,200 |
| Sep 9, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | -0.02 | -2.69% | 2,917,400 |
| Sep 8, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | -0.01 | -1.65% | 2,402,000 |
| Sep 4, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | +0.01 | +1.51% | 2,961,900 |
| Sep 3, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.00 | -0.17% | 3,016,700 |
| Sep 2, 2026 | 0.57 | 0.61 | 0.57 | 0.60 | +0.03 | +4.74% | 5,175,500 |
| Sep 1, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | -0.03 | -5.16% | 16,536,100 |
| Aug 31, 2026 | 0.65 | 0.65 | 0.58 | 0.60 | -0.05 | -7.54% | 13,537,600 |
| Aug 28, 2026 | 0.69 | 0.70 | 0.64 | 0.65 | -0.04 | -6.20% | 4,916,000 |
| Aug 27, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | +0.01 | +1.61% | 2,961,800 |
| Aug 26, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | -0.02 | -2.71% | 5,677,000 |
| Aug 25, 2026 | 0.66 | 0.73 | 0.66 | 0.70 | +0.04 | +5.89% | 5,914,600 |
| Aug 24, 2026 | 0.68 | 0.69 | 0.64 | 0.66 | +0.02 | +3.12% | 3,757,500 |
| Aug 21, 2026 | 0.67 | 0.70 | 0.64 | 0.64 | -0.04 | -5.73% | 9,360,200 |
| Aug 20, 2026 | 0.71 | 0.72 | 0.66 | 0.68 | -0.05 | -7.35% | 6,648,200 |
| Aug 19, 2026 | 0.60 | 0.75 | 0.60 | 0.74 | +0.15 | +26.29% | 21,660,200 |
| Aug 18, 2026 | 0.56 | 0.59 | 0.54 | 0.58 | +0.02 | +3.74% | 9,261,700 |
| Aug 17, 2026 | 0.61 | 0.61 | 0.54 | 0.56 | -0.04 | -7.27% | 13,740,700 |
| Aug 14, 2026 | 0.57 | 0.62 | 0.53 | 0.61 | +0.05 | +10.00% | 33,057,500 |
65 days, newest first. Daily bars as drawn on the HUMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.