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 (HUMAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.091 0.0922 0.0902 0.10 0
5th Feb 2026 (Thu) 0.0949 0.0949 0.0901 0.114 450
4th Feb 2026 (Wed) 0.107 0.107 0.09 0.1189 0
3rd Feb 2026 (Tue) 0.125 0.125 0.125 0.125 0
2nd Feb 2026 (Mon) 0.1316 0.1316 0.1316 0.1315 0
30th Jan 2026 (Fri) 0.1119 0.1252 0.1119 0.1252 0
29th Jan 2026 (Thu) 0.1119 0.1119 0.1087 0.1252 281
28th Jan 2026 (Wed) 0.1112 0.1208 0.1112 0.1208 0
27th Jan 2026 (Tue) 0.1112 0.1116 0.1112 0.1208 112
26th Jan 2026 (Mon) 0.1112 0.12 0.1112 0.117 100
23rd Jan 2026 (Fri) 0.1129 0.1129 0.1129 0.1252 192
22nd Jan 2026 (Thu) 0.15 0.15 0.15 0.1401 145
21st Jan 2026 (Wed) 0.1497 0.1497 0.1497 0.1496 200
20th Jan 2026 (Tue) 0.1325 0.1325 0.1325 0.1497 0
19th Jan 2026 (Mon) 0.1472 0.1475 0.1472 0.15 8,900
16th Jan 2026 (Fri) 0.1472 0.1475 0.1472 0.15 8,900
15th Jan 2026 (Thu) 0.1233 0.1248 0.1233 0.1347 2,004
14th Jan 2026 (Wed) 0.1201 0.1249 0.1201 0.1249 0
13th Jan 2026 (Tue) 0.1201 0.1201 0.12 0.12 0
12th Jan 2026 (Mon) 0.1201 0.1201 0.1021 0.12 7,313
9th Jan 2026 (Fri) 0.1375 0.1375 0.1362 0.1375 0
8th Jan 2026 (Thu) 0.0925 0.1499 0.0925 0.1499 0
7th Jan 2026 (Wed) 0.0925 0.1429 0.0912 0.1499 3,100
6th Jan 2026 (Tue) 0.0984 0.1054 0.0984 0.1054 0
5th Jan 2026 (Mon) 0.0984 0.105 0.095 0.1054 1,598
2nd Jan 2026 (Fri) 0.0875 0.0996 0.0875 0.0996 0
1st Jan 2026 (Thu) 0.0875 0.0875 0.0875 0.0937 6,858
31st Dec 2025 (Wed) 0.0875 0.0875 0.0875 0.0937 6,858
30th Dec 2025 (Tue) 0.117 0.117 0.0901 0.0851 1,340
29th Dec 2025 (Mon) 0.10 0.10 0.095 0.095 0
26th Dec 2025 (Fri) 0.10 0.1006 0.10 0.10 30,488
25th Dec 2025 (Thu) 0.0822 0.0887 0.0822 0.0998 1,144
24th Dec 2025 (Wed) 0.0822 0.0887 0.0822 0.0998 1,144
23rd Dec 2025 (Tue) 0.115 0.115 0.0901 0.10 10,331
22nd Dec 2025 (Mon) 0.1094 0.1094 0.1094 0.1094 0
19th Dec 2025 (Fri) 0.091 0.10 0.091 0.10 6,000
18th Dec 2025 (Thu) 0.11 0.133 0.1001 0.1001 299
17th Dec 2025 (Wed) 0.101 0.125 0.101 0.1283 100
16th Dec 2025 (Tue) 0.1127 0.1149 0.1051 0.1143 5,322
15th Dec 2025 (Mon) 0.1317 0.1459 0.1317 0.1459 0
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
FTSE 100 Latest
Value10,369.75
Change60.53