Free Trial

Humacyte (HUMA) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free HUMA Stock Alerts
$6.33
-0.09 (-1.40%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Humacyte Stock Price Performance

5 Day
Performance
-1.40%
1 Month
Performance
+71.08%
3 Month
Performance
+43.21%
6 Month
Performance
+151.19%
Year-To-Date
Performance
+122.89%
1 Year
Performance
+52.90%
Receive HUMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Humacyte and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

HUMA Stock Chart for Sunday, May, 19, 2024

HUMA Chart by TradingView

Humacyte Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.42$6.33
-1.40%		$6.55$5.873.63 million shs$753.78 million
05/16/2024$6.47$6.42
-0.77%		$7.00$6.364.36 million shs$764.49 million
05/15/2024$6.42$6.47
+0.78%		$6.96$6.184.94 million shs$770.45 million
05/14/2024$5.48$6.42
+17.15%		$6.62$5.615.03 million shs$764.49 million
05/13/2024$4.70$5.48
+16.60%		$5.67$4.743.86 million shs$652.56 million
05/10/2024$4.52$4.70
+3.98%		$4.84$4.321.76 million shs$559.68 million
05/09/2024$4.51$4.52
+0.22%		$4.63$4.45823,660 shs$538.24 million
05/08/2024$4.61$4.51
-2.17%		$4.73$4.41970,122 shs$537.05 million
05/07/2024$4.54$4.61
+1.54%		$4.75$4.521.16 million shs$548.96 million
05/06/2024$4.41$4.54
+2.95%		$4.55$4.311.01 million shs$540.64 million
05/03/2024$4.40$4.41
+0.23%		$4.57$4.36802,387 shs$525.14 million
05/02/2024$4.40$4.40$4.55$4.28975,467 shs$523.95 million
05/01/2024$3.92$4.40
+12.24%		$4.57$3.932.38 million shs$466.81 million
04/30/2024$4.09$3.92
-4.16%		$4.10$3.86951,112 shs$466.79 million
04/29/2024$3.99$4.09
+2.51%		$4.21$3.931.26 million shs$487.04 million
04/26/2024$3.90$3.99
+2.31%		$4.01$3.85685,468 shs$475.13 million
04/25/2024$3.82$3.90
+2.09%		$3.92$3.71790,236 shs$464.41 million
04/24/2024$3.93$3.82
-2.80%		$4.03$3.701.48 million shs$454.89 million
04/23/2024$3.70$3.93
+6.22%		$4.19$3.752.15 million shs$467.98 million
04/22/2024$3.70$3.70$3.90$3.302.62 million shs$440.61 million
04/19/2024$3.59$3.70
+3.06%		$4.11$3.554.90 million shs$440.60 million
04/18/2024$3.12$3.59
+15.06%		$3.75$3.175.76 million shs$427.50 million
04/17/2024$3.06$3.12
+1.96%		$3.20$3.101.08 million shs$371.53 million
04/16/2024$2.87$3.06
+6.62%		$3.12$2.911.43 million shs$364.39 million
04/15/2024$2.88$2.87
-0.35%		$2.98$2.86745,395 shs$341.76 million
04/12/2024$3.02$2.88
-4.64%		$3.06$2.811.45 million shs$342.95 million
04/11/2024$2.99$3.02
+1.00%		$3.04$2.921.69 million shs$359.62 million
04/10/2024$3.04$2.99
-1.64%		$3.07$2.901.28 million shs$356.05 million
04/09/2024$3.10$3.04
-1.94%		$3.17$3.041.12 million shs$362.00 million
04/08/2024$3.04$3.10
+1.97%		$3.13$3.04604,917 shs$362.27 million
04/05/2024$3.12$3.04
-2.56%		$3.16$2.99643,166 shs$355.25 million
04/04/2024$3.03$3.12
+2.97%		$3.37$3.071.30 million shs$364.60 million
04/03/2024$2.97$3.03
+2.02%		$3.08$2.891.13 million shs$354.09 million
04/02/2024$3.01$2.97
-1.33%		$3.00$2.90962,405 shs$347.07 million
04/01/2024$3.11$3.01
-3.22%		$3.12$3.001.14 million shs$351.75 million
03/29/2024$3.11$3.11$3.14$3.06964,004 shs$363.44 million
03/28/2024$3.10$3.11
+0.32%		$3.14$3.06963,884 shs$363.44 million
03/27/2024$3.07$3.10
+0.98%		$3.25$3.071.84 million shs$362.27 million
03/26/2024$3.14$3.07
-2.23%		$3.20$3.051.04 million shs$358.76 million
03/25/2024$3.31$3.14
-5.14%		$3.45$3.13961,699 shs$366.94 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$3.60$3.31
-8.06%		$3.66$3.261.21 million shs$342.82 million
03/21/2024$3.51$3.60
+2.56%		$3.66$3.55973,106 shs$372.85 million
03/20/2024$3.49$3.51
+0.57%		$3.58$3.41914,936 shs$363.53 million
03/19/2024$3.51$3.49
-0.57%		$3.61$3.44842,387 shs$361.48 million
03/18/2024$3.24$3.51
+8.33%		$3.61$3.271.90 million shs$363.53 million
03/15/2024$3.16$3.24
+2.53%		$3.31$3.14631,547 shs$335.57 million
03/14/2024$3.29$3.16
-3.95%		$3.34$3.12784,190 shs$327.30 million
03/13/2024$3.31$3.29
-0.60%		$3.39$3.25466,220 shs$340.75 million
03/12/2024$3.11$3.31
+6.43%		$3.35$3.07871,836 shs$342.82 million
03/11/2024$3.37$3.11
-7.72%		$3.41$3.05961,285 shs$322.10 million
03/08/2024$3.27$3.37
+3.06%		$3.51$3.31749,764 shs$349.03 million
03/07/2024$3.37$3.27
-2.97%		$3.37$3.231.38 million shs$338.67 million
03/06/2024$3.48$3.37
-3.16%		$3.53$3.171.09 million shs$349.03 million
03/05/2024$3.53$3.48
-1.42%		$3.61$3.36882,560 shs$360.42 million
03/04/2024$3.24$3.53
+8.95%		$3.70$3.332.32 million shs$365.60 million
03/01/2024$4.35$3.24
-25.52%		$3.51$2.999.78 million shs$335.57 million
02/29/2024$4.40$4.35
-1.14%		$4.50$4.25812,096 shs$450.55 million
02/28/2024$4.53$4.40
-2.87%		$4.56$4.36479,467 shs$455.71 million
02/27/2024$4.54$4.53
-0.22%		$4.68$4.40690,325 shs$469.17 million
02/26/2024$4.33$4.54
+4.85%		$4.56$4.29504,523 shs$470.21 million
02/23/2024$4.31$4.33
+0.58%		$4.38$4.14345,706 shs$448.46 million
02/22/2024$4.24$4.31
+1.53%		$4.42$4.01931,469 shs$445.87 million
02/21/2024$4.84$4.24
-12.40%		$4.84$3.951.92 million shs$439.14 million
02/20/2024$4.42$4.84
+9.50%		$4.86$4.401.26 million shs$501.28 million
02/19/2024$4.42$4.42$4.48$4.19850,200 shs$457.80 million

Related Companies:
This page (NASDAQ:HUMA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings