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 (HUMAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.1317 0.1459 0.1317 0.1459 0
11th Dec 2025 (Thu) 0.1317 0.1342 0.1317 0.1342 13
10th Dec 2025 (Wed) 0.1317 0.1498 0.1317 0.1498 0
9th Dec 2025 (Tue) 0.1317 0.1499 0.1317 0.1498 640
8th Dec 2025 (Mon) 0.112 0.112 0.112 0.1493 400
5th Dec 2025 (Fri) 0.13 0.1312 0.13 0.13 1,300
4th Dec 2025 (Thu) 0.138 0.138 0.1214 0.1214 57
3rd Dec 2025 (Wed) 0.138 0.138 0.1015 0.14 1,085
2nd Dec 2025 (Tue) 0.101 0.101 0.101 0.1339 230
1st Dec 2025 (Mon) 0.1358 0.1358 0.1215 0.1215 0
28th Nov 2025 (Fri) 0.1358 0.1471 0.1358 0.1358 1,573
27th Nov 2025 (Thu) 0.101 0.1498 0.101 0.1498 0
26th Nov 2025 (Wed) 0.101 0.1498 0.101 0.1498 0
25th Nov 2025 (Tue) 0.101 0.14 0.101 0.14 3,400
24th Nov 2025 (Mon) 0.11 0.11 0.101 0.14 2,000
21st Nov 2025 (Fri) 0.1253 0.15 0.124 0.139 10,162
20th Nov 2025 (Thu) 0.1862 0.1862 0.1549 0.1549 1,100
19th Nov 2025 (Wed) 0.1862 0.1862 0.1549 0.1549 0
18th Nov 2025 (Tue) 0.1862 0.1862 0.16 0.16 0
17th Nov 2025 (Mon) 0.1862 0.19 0.1862 0.19 0
14th Nov 2025 (Fri) 0.1862 0.19 0.1862 0.19 562
13th Nov 2025 (Thu) 0.17 0.19 0.17 0.19 0
12th Nov 2025 (Wed) 0.17 0.17 0.17 0.1765 0
11th Nov 2025 (Tue) 0.175 0.175 0.17 0.17 12,374
10th Nov 2025 (Mon) 0.19 0.195 0.1523 0.16 49,550
7th Nov 2025 (Fri) 0.169 0.17 0.169 0.17 1,160
6th Nov 2025 (Thu) 0.1889 0.1889 0.1867 0.1867 0
5th Nov 2025 (Wed) 0.1889 0.1925 0.169 0.1902 599
4th Nov 2025 (Tue) 0.181 0.201 0.181 0.201 0
3rd Nov 2025 (Mon) 0.181 0.22 0.1802 0.201 6,500
31st Oct 2025 (Fri) 0.2133 0.2149 0.1807 0.2023 7,236
30th Oct 2025 (Thu) 0.2188 0.2242 0.2188 0.2242 0
29th Oct 2025 (Wed) 0.2188 0.225 0.2188 0.225 0
28th Oct 2025 (Tue) 0.2188 0.229 0.2067 0.2202 419
24th Oct 2025 (Fri) 0.2606 0.2606 0.2606 0.2596 100
23rd Oct 2025 (Thu) 0.31 0.31 0.24 0.24 56
22nd Oct 2025 (Wed) 0.31 0.31 0.2606 0.2606 0
21st Oct 2025 (Tue) 0.31 0.31 0.2746 0.2746 0
20th Oct 2025 (Mon) 0.31 0.31 0.2561 0.2788 5,193
17th Oct 2025 (Fri) 0.2999 0.2999 0.2999 0.305 0
16th Oct 2025 (Thu) 0.295 0.295 0.295 0.29 207
15th Oct 2025 (Wed) 0.31 0.31 0.3015 0.2753 10
14th Oct 2025 (Tue) 0.2935 0.3049 0.2935 0.3049 0
FTSE 100 Latest
Value9,649.03
Change-54.13