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
19th Sep 2025 (Fri) 0.22 0.2499 0.213 0.2327 1,373
18th Sep 2025 (Thu) 0.2142 0.22 0.1908 0.2049 498
17th Sep 2025 (Wed) 0.20 0.2042 0.20 0.1901 1,780
16th Sep 2025 (Tue) 0.18 0.19 0.18 0.19 0
15th Sep 2025 (Mon) 0.18 0.20 0.18 0.20 0
12th Sep 2025 (Fri) 0.18 0.18 0.18 0.1801 0
11th Sep 2025 (Thu) 0.21 0.21 0.1801 0.20 411
10th Sep 2025 (Wed) 0.20 0.21 0.20 0.2132 320
9th Sep 2025 (Tue) 0.1829 0.1829 0.1829 0.1806 100
8th Sep 2025 (Mon) 0.1808 0.1808 0.1808 0.1912 110
5th Sep 2025 (Fri) 0.1933 0.1933 0.166 0.2131 0
4th Sep 2025 (Thu) 0.22 0.22 0.219 0.219 2,184
3rd Sep 2025 (Wed) 0.21 0.21 0.21 0.21 0
2nd Sep 2025 (Tue) 0.21 0.21 0.21 0.21 100
1st Sep 2025 (Mon) 0.2095 0.2095 0.2029 0.2108 274
29th Aug 2025 (Fri) 0.2095 0.2095 0.2029 0.2108 274
28th Aug 2025 (Thu) 0.19 0.2032 0.1889 0.201 1,400
27th Aug 2025 (Wed) 0.1973 0.1973 0.19 0.21 164
26th Aug 2025 (Tue) 0.1973 0.1973 0.161 0.1821 884
25th Aug 2025 (Mon) 0.1653 0.19 0.1647 0.185 300
22nd Aug 2025 (Fri) 0.17 0.189 0.1633 0.1889 616
21st Aug 2025 (Thu) 0.193 0.193 0.17 0.162 5,883
20th Aug 2025 (Wed) 0.201 0.24 0.201 0.232 1,900
19th Aug 2025 (Tue) 0.24 0.24 0.1901 0.23 1,858
18th Aug 2025 (Mon) 0.29 0.29 0.2755 0.295 850
15th Aug 2025 (Fri) 0.2475 0.2999 0.2462 0.2775 5,651
14th Aug 2025 (Thu) 0.207 0.297 0.2011 0.2999 2,722
13th Aug 2025 (Wed) 0.24 0.24 0.19 0.2342 4,878
12th Aug 2025 (Tue) 0.25 0.2649 0.22 0.26 1,378
11th Aug 2025 (Mon) 0.3073 0.3073 0.21 0.242 6,479
8th Aug 2025 (Fri) 0.40 0.43 0.39 0.4998 600
7th Aug 2025 (Thu) 0.422 0.422 0.422 0.4999 156
6th Aug 2025 (Wed) 0.40 0.40 0.40 0.445 0
5th Aug 2025 (Tue) 0.49 0.50 0.49 0.50 0
4th Aug 2025 (Mon) 0.49 0.5142 0.49 0.49 728
1st Aug 2025 (Fri) 0.4778 0.49 0.4778 0.49 0
31st Jul 2025 (Thu) 0.4778 0.5184 0.4778 0.5184 0
30th Jul 2025 (Wed) 0.4778 0.49 0.4778 0.49 0
29th Jul 2025 (Tue) 0.4778 0.53 0.45 0.53 450
28th Jul 2025 (Mon) 0.53 0.53 0.495 0.5149 837
25th Jul 2025 (Fri) 0.57 0.57 0.57 0.5699 300
24th Jul 2025 (Thu) 0.59 0.59 0.55 0.55 945
23rd Jul 2025 (Wed) 0.53 0.58 0.5112 0.59 2,947
22nd Jul 2025 (Tue) 0.56 0.56 0.51 0.51 0
FTSE 100 Latest
Value9,233.71
Change17.04