NASDAQ:HUMA | Historical Stock Price | Humacyte, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.56$1.12$2.24$4.48$8.94$17.842020-12-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.84$2.84367,800——
2023-12-28$2.97$2.97315,700——
2023-12-27$2.98$2.98373,500——
2023-12-26$2.91$2.91247,400——
2023-12-22$2.88$2.88459,500——
2023-12-21$2.81$2.81220,600——
2023-12-20$2.74$2.74475,100——
2023-12-19$2.99$2.99492,400——
2023-12-18$2.97$2.97273,900——
2023-12-15$3.09$3.09733,000——
2023-12-14$3.12$3.12725,900——
2023-12-13$2.91$2.91512,500——
2023-12-12$2.74$2.74427,200——
2023-12-11$2.74$2.74287,900——
2023-12-08$2.80$2.80319,500——
2023-12-07$2.82$2.82238,900——
2023-12-06$2.64$2.64310,700——
2023-12-05$2.53$2.53300,600——
2023-12-04$2.61$2.61481,700——
2023-12-01$2.66$2.66857,500——
2023-11-30$2.65$2.65435,200——
2023-11-29$2.68$2.68269,200——
2023-11-28$2.60$2.60233,200——
2023-11-27$2.56$2.56302,800——
2023-11-24$2.59$2.59121,500——
2023-11-22$2.55$2.55253,900——
2023-11-21$2.44$2.44211,500——
2023-11-20$2.57$2.57273,800——
2023-11-17$2.52$2.52343,400——
2023-11-16$2.44$2.44402,100——
2023-11-15$2.50$2.50426,700——
2023-11-14$2.39$2.39922,300——
2023-11-13$2.25$2.25945,900——
2023-11-10$2.35$2.35780,000——
2023-11-09$2.21$2.21652,400——
2023-11-08$2.19$2.19611,800——
2023-11-07$2.41$2.41677,400——
2023-11-06$2.26$2.26716,200——
2023-11-03$2.22$2.221,016,900——
2023-11-02$2.11$2.11788,700——
2023-11-01$1.99$1.99591,200——
2023-10-31$2.12$2.12552,600——
2023-10-30$2.04$2.04561,800——
2023-10-27$2.01$2.01622,600——
2023-10-26$2.09$2.09492,200——
2023-10-25$2.09$2.09392,800——
2023-10-24$2.21$2.21471,600——
2023-10-23$2.14$2.14927,200——
2023-10-20$2.28$2.28413,700——
2023-10-19$2.34$2.34335,100——
2023-10-18$2.42$2.42277,000——
2023-10-17$2.64$2.64359,300——
2023-10-16$2.60$2.60314,700——
2023-10-13$2.58$2.58356,400——
2023-10-12$2.45$2.45622,100——
2023-10-11$2.72$2.72371,200——
2023-10-10$2.82$2.82285,100——
2023-10-09$2.87$2.87262,700——
2023-10-06$2.89$2.89303,100——
2023-10-05$2.83$2.83304,700——
2023-10-04$2.76$2.76254,700——
2023-10-03$2.75$2.75312,900——
2023-10-02$2.82$2.82381,100——
2023-09-29$2.93$2.93276,100——
2023-09-28$2.92$2.92273,800——
2023-09-27$2.96$2.96435,500——
2023-09-26$2.84$2.84247,200——
2023-09-25$2.86$2.86300,900——
2023-09-22$2.88$2.88355,400——
2023-09-21$2.93$2.93700,800——
2023-09-20$2.94$2.94529,900——
2023-09-19$3.03$3.03849,300——
2023-09-18$3.05$3.051,362,900——
2023-09-15$3.24$3.241,726,000——
2023-09-14$3.54$3.541,494,500——
2023-09-13$3.89$3.89685,800——
2023-09-12$3.88$3.881,875,000——
2023-09-11$3.70$3.70956,000——
2023-09-08$3.79$3.79711,800——
2023-09-07$3.80$3.80626,800——
2023-09-06$3.85$3.85873,600——
2023-09-05$4.01$4.01689,900——
2023-09-01$4.04$4.04502,500——
2023-08-31$3.83$3.83572,500——
2023-08-30$3.97$3.97414,000——
2023-08-29$3.94$3.94783,600——
2023-08-28$3.78$3.78831,700——
2023-08-25$3.57$3.57613,400——
2023-08-24$3.63$3.63928,200——
2023-08-23$3.98$3.98684,600——
2023-08-22$3.65$3.651,188,300——
2023-08-21$3.37$3.371,670,700——
2023-08-18$3.56$3.561,594,100——
2023-08-17$3.54$3.541,619,400——
2023-08-16$4.19$4.191,113,700——
2023-08-15$4.48$4.481,679,600——
2023-08-14$4.04$4.041,943,600——
2023-08-11$3.27$3.27306,600——
2023-08-10$3.41$3.41560,000——
2023-08-09$3.08$3.08431,700——
2023-08-08$3.10$3.10162,300——
2023-08-07$3.01$3.01327,800——
2023-08-04$3.10$3.10146,300——
2023-08-03$3.12$3.12318,000——
2023-08-02$3.12$3.12776,100——
2023-08-01$3.21$3.21302,100——
2023-07-31$3.28$3.28371,800——
2023-07-28$2.99$2.99329,800——
2023-07-27$2.77$2.77466,200——
2023-07-26$2.91$2.91471,600——
2023-07-25$2.87$2.87223,700——
2023-07-24$2.93$2.93501,500——
2023-07-21$2.99$2.99414,100——
2023-07-20$3.02$3.02331,900——
2023-07-19$3.13$3.13234,500——
2023-07-18$3.16$3.16305,000——
2023-07-17$3.08$3.08210,600——
2023-07-14$3.03$3.03265,900——
2023-07-13$3.19$3.19458,700——
2023-07-12$3.08$3.08531,700——
2023-07-11$2.89$2.89304,600——
2023-07-10$2.88$2.88969,300——
2023-07-07$2.84$2.84282,000——
2023-07-06$2.75$2.75334,300——
2023-07-05$2.79$2.79576,400——
2023-07-03$2.84$2.84348,500——
2023-06-30$2.86$2.86458,800——
2023-06-29$3.02$3.02361,100——
2023-06-28$3.03$3.03419,300——
2023-06-27$2.96$2.96330,200——
2023-06-26$2.90$2.90585,100——
2023-06-23$2.98$2.982,063,400——
2023-06-22$2.93$2.93648,800——
2023-06-21$2.89$2.89746,300——
2023-06-20$2.89$2.891,022,700——
2023-06-16$3.22$3.22905,200——
2023-06-15$3.35$3.351,441,000——
2023-06-14$3.45$3.451,056,200——
2023-06-13$3.65$3.651,142,500——
2023-06-12$3.92$3.92524,800——
2023-06-09$4.29$4.29356,900——
2023-06-08$4.25$4.25254,200——
2023-06-07$4.18$4.18524,400——
2023-06-06$4.09$4.09321,300——
2023-06-05$3.73$3.73211,800——
2023-06-02$3.55$3.55359,600——
2023-06-01$3.38$3.38210,100——
2023-05-31$3.43$3.43390,200——
2023-05-30$3.53$3.53586,500——
2023-05-26$3.70$3.70376,400——
2023-05-25$3.61$3.61754,600——
2023-05-24$3.92$3.92297,900——
2023-05-23$4.02$4.02391,700——
2023-05-22$4.28$4.28623,100——
2023-05-19$4.14$4.14163,000——
2023-05-18$4.21$4.21166,800——
2023-05-17$4.14$4.14201,600——
2023-05-16$3.89$3.89157,800——
2023-05-15$3.99$3.99225,600——
2023-05-12$3.97$3.97314,700——
2023-05-11$4.25$4.25519,900——
2023-05-10$4.39$4.39495,000——
2023-05-09$4.44$4.44387,200——
2023-05-08$4.97$4.97708,100——
2023-05-05$4.61$4.61253,400——
2023-05-04$4.40$4.40382,800——
2023-05-03$4.11$4.11485,000——
2023-05-02$3.84$3.84865,200——
2023-05-01$3.35$3.3591,200——
2023-04-28$3.24$3.2477,700——
2023-04-27$3.23$3.23101,700——
2023-04-26$3.32$3.3286,200——
2023-04-25$3.39$3.3997,800——
2023-04-24$3.40$3.4087,900——
2023-04-21$3.31$3.31149,900——
2023-04-20$3.33$3.3386,700——
2023-04-19$3.35$3.35210,300——
2023-04-18$3.34$3.34134,900——
2023-04-17$3.41$3.41112,400——
2023-04-14$3.25$3.25150,500——
2023-04-13$3.31$3.31168,500——
2023-04-12$3.48$3.48188,500——
2023-04-11$3.75$3.75282,300——
2023-04-10$3.33$3.33156,200——
2023-04-06$3.22$3.22112,100——
2023-04-05$2.96$2.9671,100——
2023-04-04$3.07$3.0776,500——
2023-04-03$3.10$3.10141,200——
2023-03-31$3.09$3.09181,300——
2023-03-30$2.91$2.91111,700——
2023-03-29$3.05$3.05113,700——
2023-03-28$3.18$3.1879,200——
2023-03-27$3.24$3.24208,100——
2023-03-24$2.91$2.91179,600——
2023-03-23$3.09$3.09191,000——
2023-03-22$3.02$3.02211,500——
2023-03-21$2.90$2.90180,700——
2023-03-20$2.68$2.68195,500——
2023-03-17$2.94$2.94706,000——
2023-03-16$2.84$2.84161,100——
2023-03-15$2.85$2.85190,900——
2023-03-14$2.98$2.98418,400——
2023-03-13$2.66$2.66238,200——
2023-03-10$2.72$2.72313,500——
2023-03-09$2.85$2.85654,500——
2023-03-08$3.00$3.00197,800——
2023-03-07$3.21$3.21113,100——
2023-03-06$3.25$3.25159,700——
2023-03-03$3.14$3.14173,200——
2023-03-02$3.03$3.03222,100——
2023-03-01$3.05$3.05144,500——
2023-02-28$3.06$3.061,329,600——
2023-02-27$3.00$3.00259,900——
2023-02-24$2.91$2.91463,700——
2023-02-23$3.04$3.04306,000——
2023-02-22$3.09$3.09134,400——
2023-02-21$3.04$3.04271,000——
2023-02-17$3.13$3.13147,100——
2023-02-16$3.07$3.07128,800——
2023-02-15$3.19$3.19123,600——
2023-02-14$3.07$3.07121,000——
2023-02-13$3.01$3.01139,300——
2023-02-10$2.88$2.88239,500——
2023-02-09$2.91$2.91278,000——
2023-02-08$3.20$3.20297,900——
2023-02-07$3.19$3.19132,200——
2023-02-06$3.13$3.13137,100——
2023-02-03$3.23$3.23189,000——
2023-02-02$3.08$3.08525,800——
2023-02-01$2.89$2.89300,200——
2023-01-31$2.63$2.63350,600——
2023-01-30$2.74$2.74133,200——
2023-01-27$2.78$2.78210,100——
2023-01-26$2.60$2.60147,700——
2023-01-25$2.51$2.51129,200——
2023-01-24$2.58$2.58102,500——
2023-01-23$2.63$2.63300,200——
2023-01-20$2.51$2.51231,300——
2023-01-19$2.49$2.4993,600——
2023-01-18$2.56$2.56202,500——
2023-01-17$2.59$2.59192,900——
2023-01-13$2.50$2.50191,200——
2023-01-12$2.49$2.49218,700——
2023-01-11$2.50$2.50165,700——
2023-01-10$2.49$2.49335,300——
2023-01-09$2.30$2.30214,800——
2023-01-06$2.25$2.25255,200——
2023-01-05$2.18$2.18344,400——
2023-01-04$2.14$2.14241,900——
2023-01-03$2.11$2.11232,500——