Free Trial

Humacyte (HUMA) Stock Chart & Stock Price History

→ Chances are you know the firms on this list (From WealthPress) (Ad)
Free HUMA Stock Alerts
$7.21
-0.06 (-0.83%)
(As of 03:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Humacyte Stock Price Performance

5 Day
Performance
-4.12%
1 Month
Performance
+53.40%
3 Month
Performance
+113.95%
6 Month
Performance
+157.50%
Year-To-Date
Performance
+153.87%
1 Year
Performance
+68.07%
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 TradingTips
3 Dirt-Cheap Stocks You Can’t Afford to Ignore
Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.
Get your FREE look at these THREE companies right here.

HUMA Stock Chart for Monday, June, 10, 2024

HUMA Chart by TradingView

Humacyte Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.32$7.27
-0.68%		$7.41$6.961.54 million shs$865.71 million
06/06/2024$7.52$7.32
-2.66%		$7.83$7.271.52 million shs$871.67 million
06/05/2024$6.67$7.52
+12.74%		$7.58$6.582.66 million shs$895.51 million
06/04/2024$7.37$6.67
-9.50%		$7.36$5.954.95 million shs$794.26 million
06/03/2024$7.48$7.37
-1.47%		$7.63$7.113.07 million shs$877.62 million
05/31/2024$9.10$7.48
-17.80%		$9.97$7.178.81 million shs$1.08 billion
05/30/2024$7.71$9.10
+18.03%		$9.43$7.718.16 million shs$1.08 billion
05/29/2024$7.49$7.71
+2.94%		$7.88$7.401.92 million shs$918.11 million
05/28/2024$7.15$7.49
+4.76%		$7.63$7.251.49 million shs$891.91 million
05/27/2024$7.15$7.15$7.45$7.051.45 million shs$851.42 million
05/24/2024$7.21$7.15
-0.83%		$7.45$7.051.45 million shs$851.42 million
05/23/2024$7.56$7.21
-4.63%		$7.68$7.132.22 million shs$858.57 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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

Related Companies:
This page (NASDAQ:HUMA) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
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 ne...
Chaikin Analytics | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored