Free Trial

Humacyte (HUMA) Stock Chart & Stock Price History

$7.41
-0.15 (-1.98%)
(As of 12:03 PM ET)

Humacyte Stock Price Performance

5 Day
Performance
+14.85%
1 Month
Performance
+84.99%
3 Month
Performance
+67.90%
6 Month
Performance
+185.10%
Year-To-Date
Performance
+155.99%
1 Year
Performance
+80.85%
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

HUMA Stock Chart for Thursday, May, 23, 2024

Humacyte Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$7.03$7.56
+7.54%
$7.78$6.972.78 million shs$900.25 million
05/21/2024$7.06$7.03
-0.42%
$7.46$6.902.21 million shs$837.16 million
05/20/2024$6.33$7.06
+11.53%
$7.18$6.083.94 million shs$840.71 million
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
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
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

This page (NASDAQ:HUMA) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners