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
21st Jul 2025 (Mon) 0.56 0.56 0.51 0.51 0
18th Jul 2025 (Fri) 0.56 0.56 0.5125 0.5125 0
17th Jul 2025 (Thu) 0.56 0.56 0.56 0.4711 0
16th Jul 2025 (Wed) 0.4812 0.5001 0.4812 0.5001 0
15th Jul 2025 (Tue) 0.4812 0.4812 0.4812 0.50 163
14th Jul 2025 (Mon) 0.4789 0.52 0.461 0.564 5,433
11th Jul 2025 (Fri) 0.5422 0.5422 0.50 0.50 0
10th Jul 2025 (Thu) 0.5422 0.5422 0.51 0.51 0
9th Jul 2025 (Wed) 0.5422 0.5422 0.47 0.4979 1,517
8th Jul 2025 (Tue) 0.43 0.53 0.43 0.4969 472
7th Jul 2025 (Mon) 0.42 0.4279 0.42 0.4279 0
4th Jul 2025 (Fri) 0.42 0.42 0.401 0.401 0
3rd Jul 2025 (Thu) 0.42 0.42 0.401 0.401 0
2nd Jul 2025 (Wed) 0.42 0.42 0.4066 0.4402 5,582
1st Jul 2025 (Tue) 0.40 0.42 0.397 0.42 2,700
30th Jun 2025 (Mon) 0.36 0.3999 0.36 0.3999 0
27th Jun 2025 (Fri) 0.36 0.36 0.36 0.41 200
26th Jun 2025 (Thu) 0.40 0.40 0.3301 0.42 2,800
25th Jun 2025 (Wed) 0.44 0.44 0.44 0.4308 300
24th Jun 2025 (Tue) 0.4614 0.4614 0.4151 0.422 2,717
23rd Jun 2025 (Mon) 0.51 0.51 0.475 0.475 0
20th Jun 2025 (Fri) 0.51 0.51 0.51 0.49 107
19th Jun 2025 (Thu) 0.486 0.51 0.486 0.51 0
18th Jun 2025 (Wed) 0.486 0.51 0.486 0.51 0
17th Jun 2025 (Tue) 0.486 0.486 0.486 0.57 760
16th Jun 2025 (Mon) 0.5823 0.5823 0.5823 0.57 301
13th Jun 2025 (Fri) 0.53 0.53 0.53 0.5562 572
12th Jun 2025 (Thu) 0.59 0.59 0.59 0.59 357
11th Jun 2025 (Wed) 0.59 0.60 0.59 0.60 0
10th Jun 2025 (Tue) 0.59 0.59 0.59 0.60 25
9th Jun 2025 (Mon) 0.59 0.595 0.59 0.5899 1,613
6th Jun 2025 (Fri) 0.59 0.59 0.59 0.60 400
5th Jun 2025 (Thu) 0.55 0.55 0.55 0.55 500
4th Jun 2025 (Wed) 0.5389 0.55 0.5389 0.55 0
3rd Jun 2025 (Tue) 0.5389 0.5389 0.53 0.53 0
2nd Jun 2025 (Mon) 0.5389 0.54 0.5389 0.54 15
30th May 2025 (Fri) 0.5389 0.5398 0.5389 0.5398 0
29th May 2025 (Thu) 0.5389 0.5389 0.53 0.535 500
28th May 2025 (Wed) 0.539 0.539 0.539 0.55 3,995
27th May 2025 (Tue) 0.55 0.55 0.55 0.55 4,500
26th May 2025 (Mon) 0.51 0.51 0.51 0.51 0
24th May 2025 (Sat) 0.523 0.523 0.51 0.51 0
23rd May 2025 (Fri) 0.523 0.523 0.523 0.523 0
22nd May 2025 (Thu) 0.46 0.46 0.441 0.441 600
FTSE 100 Latest
Value9,010.30
Change-2.69