MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HUMA — Humacyte, Inc. Common Stock
NasdaqHumacyte, Inc. Common Stock
$0.50
-0.02(-4.12%)
- O
- 0.52
- H
- 0.52
- L
- 0.48
- V
- 6.42M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.50
Period Return-65.99%
Period High$2.93
Period Low$0.48
Avg Daily Volume6.32M
Total Trading Days365
HUMA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.52 | $0.52 | $0.48 | $0.50 | $-0.02 | -4.12% | 6,416,592 | $0.50 | $0.48 $0.52 |
| Oct 2, 2026 | $0.51 | $0.53 | $0.50 | $0.52 | +$0.02 | +3.70% | 5,395,403 | $0.52 | $0.50 $0.53 |
| Oct 1, 2026 | $0.52 | $0.53 | $0.50 | $0.50 | $-0.01 | -2.86% | 2,995,287 | $0.51 | $0.50 $0.53 |
| Sep 30, 2026 | $0.54 | $0.55 | $0.51 | $0.52 | $-0.02 | -2.82% | 5,748,653 | $0.52 | $0.51 $0.55 |
| Sep 29, 2026 | $0.55 | $0.55 | $0.53 | $0.53 | $-0.01 | -2.65% | 3,612,485 | $0.54 | $0.53 $0.55 |
| Sep 28, 2026 | $0.55 | $0.57 | $0.53 | $0.55 | $-0.01 | -1.81% | 4,959,191 | $0.55 | $0.53 $0.57 |
| Sep 25, 2026 | $0.56 | $0.57 | $0.55 | $0.56 | $-0.01 | -2.00% | 2,619,755 | $0.56 | $0.55 $0.57 |
| Sep 24, 2026 | $0.56 | $0.57 | $0.54 | $0.57 | +$0.00 | +0.53% | 2,835,496 | $0.55 | $0.54 $0.57 |
| Sep 23, 2026 | $0.59 | $0.59 | $0.56 | $0.57 | $-0.02 | -2.93% | 3,431,573 | $0.57 | $0.56 $0.59 |
| Sep 22, 2026 | $0.59 | $0.61 | $0.58 | $0.58 | $-0.01 | -1.22% | 3,469,806 | $0.59 | $0.58 $0.61 |
| Sep 21, 2026 | $0.60 | $0.61 | $0.58 | $0.59 | +$0.00 | +0.75% | 3,406,473 | $0.59 | $0.58 $0.61 |
| Sep 18, 2026 | $0.57 | $0.61 | $0.57 | $0.59 | +$0.01 | +1.83% | 6,991,244 | $0.59 | $0.57 $0.61 |
| Sep 17, 2026 | $0.59 | $0.60 | $0.57 | $0.58 | +$0.01 | +0.89% | 2,900,290 | $0.58 | $0.57 $0.60 |
| Sep 16, 2026 | $0.56 | $0.60 | $0.55 | $0.57 | +$0.02 | +3.34% | 4,958,527 | $0.57 | $0.55 $0.60 |
| Sep 15, 2026 | $0.56 | $0.57 | $0.54 | $0.55 | $-0.01 | -1.68% | 3,208,693 | $0.55 | $0.54 $0.57 |
| Sep 14, 2026 | $0.55 | $0.57 | $0.55 | $0.56 | $-0.01 | -1.16% | 3,159,075 | $0.56 | $0.55 $0.57 |
| Sep 11, 2026 | $0.58 | $0.59 | $0.56 | $0.57 | +$0.00 | +0.09% | 2,264,995 | $0.57 | $0.56 $0.59 |
| Sep 10, 2026 | $0.58 | $0.58 | $0.56 | $0.57 | $-0.01 | -2.06% | 2,665,147 | $0.57 | $0.56 $0.58 |
| Sep 9, 2026 | $0.59 | $0.60 | $0.58 | $0.58 | $-0.02 | -2.67% | 2,924,792 | $0.58 | $0.58 $0.60 |
| Sep 8, 2026 | $0.61 | $0.61 | $0.58 | $0.59 | $-0.01 | -1.65% | 2,401,959 | $0.59 | $0.58 $0.61 |
| Sep 4, 2026 | $0.59 | $0.61 | $0.58 | $0.60 | +$0.01 | +1.49% | 2,965,440 | $0.60 | $0.58 $0.61 |
| Sep 3, 2026 | $0.61 | $0.61 | $0.58 | $0.60 | $-0.00 | -0.10% | 3,016,735 | $0.60 | $0.58 $0.61 |
| Sep 2, 2026 | $0.57 | $0.61 | $0.57 | $0.60 | +$0.03 | +4.59% | 5,172,096 | $0.59 | $0.57 $0.61 |
| Sep 1, 2026 | $0.60 | $0.60 | $0.57 | $0.57 | $-0.03 | -5.15% | 16,536,117 | $0.58 | $0.57 $0.60 |
| Aug 31, 2026 | $0.65 | $0.65 | $0.58 | $0.60 | $-0.05 | -7.49% | 13,537,584 | $0.60 | $0.58 $0.65 |
| Aug 28, 2026 | $0.69 | $0.70 | $0.64 | $0.65 | $-0.04 | -6.15% | 4,921,512 | $0.66 | $0.64 $0.70 |
| Aug 27, 2026 | $0.70 | $0.71 | $0.69 | $0.69 | +$0.01 | +1.63% | 2,964,134 | $0.70 | $0.69 $0.71 |
| Aug 26, 2026 | $0.71 | $0.71 | $0.67 | $0.68 | $-0.02 | -2.80% | 5,678,051 | $0.68 | $0.67 $0.71 |
| Aug 25, 2026 | $0.66 | $0.73 | $0.66 | $0.70 | +$0.04 | +5.89% | 5,920,953 | $0.70 | $0.66 $0.73 |
| Aug 24, 2026 | $0.68 | $0.69 | $0.64 | $0.66 | +$0.02 | +3.11% | 3,758,871 | $0.67 | $0.64 $0.69 |