Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Humacyte Inc (HUMA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.93 1.035 0.8969 1.02 302,184
20th May 2026 (Wed) 0.8546 0.9274 0.8254 0.9172 237,982
19th May 2026 (Tue) 0.8942 0.8942 0.8201 0.8253 311,926
18th May 2026 (Mon) 0.9699 0.9799 0.86 0.8984 252,053
15th May 2026 (Fri) 1.01 1.01 0.89 0.9301 500,100
14th May 2026 (Thu) 1.15 1.21 1.00 1.00 565,111
13th May 2026 (Wed) 0.90 1.17 0.87 1.13 1,798,363
12th May 2026 (Tue) 0.97 0.9818 0.912 0.91 209,734
11th May 2026 (Mon) 1.04 1.04 1.00 1.00 307,253
8th May 2026 (Fri) 1.065 1.085 1.015 1.06 275,795
7th May 2026 (Thu) 1.01 1.09 0.95 1.08 644,129
6th May 2026 (Wed) 0.90 0.99 0.8897 0.9833 343,231
5th May 2026 (Tue) 0.9492 0.9492 0.866 0.9019 151,838
4th May 2026 (Mon) 0.89 0.94 0.8828 0.9248 199,924
1st May 2026 (Fri) 0.83 0.859 0.8136 0.8553 129,422
30th Apr 2026 (Thu) 0.8185 0.8502 0.8002 0.8418 143,209
29th Apr 2026 (Wed) 0.8207 0.8342 0.7965 0.82 162,893
28th Apr 2026 (Tue) 0.8201 0.8499 0.763 0.8475 225,999
27th Apr 2026 (Mon) 0.705 0.8295 0.70 0.8059 384,339
24th Apr 2026 (Fri) 0.70 0.7183 0.6941 0.70 112,594
23rd Apr 2026 (Thu) 0.7133 0.7599 0.6766 0.7081 285,904
22nd Apr 2026 (Wed) 0.68 0.7219 0.6701 0.7049 233,771
21st Apr 2026 (Tue) 0.69 0.7129 0.6545 0.659 255,562
20th Apr 2026 (Mon) 0.7005 0.712 0.6763 0.6875 205,054
17th Apr 2026 (Fri) 0.7154 0.7526 0.7027 0.7102 213,833
16th Apr 2026 (Thu) 0.74 0.74 0.675 0.6836 320,795
15th Apr 2026 (Wed) 0.7098 0.74 0.7044 0.7361 131,116
14th Apr 2026 (Tue) 0.6901 0.7254 0.6901 0.6911 182,545
13th Apr 2026 (Mon) 0.6385 0.695 0.6385 0.6701 172,921
10th Apr 2026 (Fri) 0.6101 0.665 0.6031 0.6454 273,753
9th Apr 2026 (Thu) 0.6476 0.6662 0.6086 0.607 330,510
8th Apr 2026 (Wed) 0.6461 0.67 0.6155 0.6515 195,580
7th Apr 2026 (Tue) 0.632 0.64 0.6011 0.6069 243,685
6th Apr 2026 (Mon) 0.6612 0.7021 0.6459 0.65 336,805
3rd Apr 2026 (Fri) 0.58 0.6568 0.575 0.6424 174,116
2nd Apr 2026 (Thu) 0.58 0.6568 0.575 0.6424 174,116
1st Apr 2026 (Wed) 0.6186 0.6277 0.5735 0.5919 296,337
31st Mar 2026 (Tue) 0.588 0.6251 0.5618 0.6067 262,832
30th Mar 2026 (Mon) 0.6888 0.6903 0.547 0.5745 857,800
27th Mar 2026 (Fri) 0.7406 0.7663 0.6683 0.6756 879,564
26th Mar 2026 (Thu) 0.8293 0.8968 0.79 0.7784 415,371
25th Mar 2026 (Wed) 0.8238 0.853 0.7949 0.823 171,907
24th Mar 2026 (Tue) 0.8311 0.85 0.7702 0.7944 381,619
23rd Mar 2026 (Mon) 0.82 0.8799 0.7866 0.8503 459,270
FTSE 100 Latest
Value10,466.26
Change22.79