Free Trial

Humacyte (HUMA) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free HUMA Stock Alerts
$3.82
-0.11 (-2.80%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Humacyte Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
+15.41%
3 Month
Performance
+33.57%
6 Month
Performance
+72.85%
Year-To-Date
Performance
+34.51%
1 Year
Performance
+12.35%
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 WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

HUMA Stock Chart for Thursday, April, 25, 2024

HUMA Chart by TradingView

Humacyte Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
02/16/2024$4.46$4.42
-0.90%		$4.48$4.19850,176 shs$457.78 million
02/15/2024$4.20$4.46
+6.19%		$4.52$4.151.30 million shs$461.94 million
02/14/2024$3.76$4.20
+11.70%		$4.25$3.751.17 million shs$434.99 million
02/13/2024$3.87$3.76
-2.84%		$3.95$3.621.13 million shs$389.42 million
02/12/2024$3.63$3.87
+6.61%		$3.90$3.62923,113 shs$400.82 million
02/09/2024$3.14$3.63
+15.79%		$3.66$3.231.62 million shs$375.96 million
02/08/2024$2.91$3.14
+7.73%		$3.25$2.84856,443 shs$324.69 million
02/07/2024$3.65$2.91
-20.27%		$3.72$2.901.73 million shs$301.39 million
02/06/2024$3.35$3.65
+8.96%		$3.73$3.35933,192 shs$378.03 million
02/05/2024$3.30$3.35
+1.52%		$3.52$3.22590,042 shs$346.96 million
02/02/2024$3.41$3.30
-3.23%		$3.40$3.20323,338 shs$341.78 million
02/01/2024$3.32$3.41
+2.71%		$3.43$3.20425,112 shs$353.17 million
01/31/2024$3.19$3.32
+4.08%		$3.58$3.19736,607 shs$343.87 million
01/30/2024$3.32$3.19
-3.92%		$3.30$3.15472,146 shs$330.39 million
01/29/2024$2.91$3.32
+14.09%		$3.32$2.90659,987 shs$343.85 million
01/26/2024$3.00$2.91
-3.00%		$3.07$2.80359,832 shs$301.40 million
01/25/2024$2.86$3.00
+4.90%		$3.05$2.86556,188 shs$310.71 million
01/24/2024$2.91$2.86
-1.72%		$2.98$2.86291,879 shs$296.21 million
01/23/2024$2.82$2.91
+3.19%		$2.97$2.83286,082 shs$301.39 million

Related Companies:
This page (NASDAQ:HUMA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets