MetaCap

Humacyte Stock Price History

NASDAQ: HUMAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.3984-0.0487 (-10.89%)

Market open · Delayed 15 min · as of Oct 9, 1:04 PM ET

HUMA price history at a glance

The price history for Humacyte (HUMA) on this page begins on November 30, 2020, when the stock closed at $9.81; it most recently closed at $0.4471 on October 5, 2026. The highest price in this record is $17.45, reached on August 30, 2021; the latest close is 97.4% below that peak. Across the 5 complete calendar years in the table, HUMA finished higher in 2 and lower in 3. Its best year was 2024 (+79.6%) and its worst was 2025 (-80.9%).

Over roughly 6 years the share price changed -95.4%, a -41.0% compound annual price return (excluding dividends). In the last 12 months alone, HUMA has lost 73.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$17.45
Date of high
Aug 30, 2021
Low since 2020
$0.4367
Date of low
Oct 5, 2026
52-week high
$1.90
52-week low
$0.391
IPO year
2020
Last close
$0.4471

HUMA returns

1 week

-11.11%

1 month

-24.86%

3 months

-36.13%

6 months

-26.34%

Year to date

-53.48%

1 year

-73.54%

3 years

-82.67%

5 years

-95.63%

HUMA price return, excluding dividends.

HUMA annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4471-54.14%
20250.975-80.88%
20245.10+79.58%
20232.84+34.60%
20222.11-70.90%
20217.25-28.71%
2020*10.17+3.67%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

HUMA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.47470.47990.43670.4471-5.34%
0.47980.47990.460.4723-1.19%
0.5010.510.4720.478-4.40%
0.520.5220.4850.50-4.21%
0.5060.5340.5030.522+3.78%
0.520.5280.5010.503-2.90%
0.540.5480.510.518-2.81%
0.5490.550.5310.533-2.56%
0.550.5690.5320.547-1.80%
0.560.5710.550.557-2.11%
0.560.5730.5430.569+0.53%
0.5880.5880.5560.566-2.92%
0.5880.6080.5810.583-1.19%
0.600.610.5750.59+0.68%
0.570.6080.570.586+1.91%
0.5950.5980.5650.575+0.88%
0.5580.5960.550.57+3.26%
0.560.570.540.552-1.60%
0.550.5750.550.561-1.23%
0.5760.5880.5590.568+0.18%
0.580.580.560.567-2.07%
0.5910.600.5750.579-2.69%
0.610.610.580.595-1.65%
0.5910.610.5830.605+1.51%
0.6080.610.5840.596-0.17%
0.5710.6110.570.597+4.74%
0.5980.6010.570.57-5.16%
0.650.650.5840.601-7.54%
0.690.6950.640.65-6.20%
0.700.7080.6870.693+1.61%
0.710.7120.670.682-2.71%
0.6630.730.660.701+5.89%
0.6750.6940.6420.662+3.12%
0.6740.700.6350.642-5.73%
0.7070.7150.6630.681-7.35%
0.600.750.5960.735+26.29%
0.560.5890.540.582+3.74%
0.610.610.5420.561-7.27%
0.5730.6210.5260.605+10.00%
0.6410.6780.550.55-17.29%
0.6440.6650.6160.665-6.34%
0.740.7450.710.71-4.70%
0.720.750.7020.745+3.76%
0.7130.740.7020.718+1.13%
0.7040.730.6840.71-2.61%
0.7250.7320.7010.729+2.39%
0.680.7250.680.712+3.34%
0.660.7060.650.689+5.51%
0.6860.690.6440.653-2.83%
0.6460.6850.6260.672+7.52%
0.630.650.6150.625-0.95%
0.6690.680.630.631-6.38%
0.6410.6790.6340.674+7.84%
0.6440.6480.6210.625-2.19%
0.6360.6650.6230.639-0.93%
0.6670.680.640.645-3.87%
0.640.710.640.671+2.29%
0.680.680.6350.656-1.35%
0.6530.670.640.665+0.76%
0.6850.6860.6350.66-3.23%
0.7110.7270.680.682-3.54%
0.680.7210.6720.707+2.32%
0.6910.710.680.691-0.43%
0.700.740.670.694-0.86%
0.7380.7450.700.70-4.50%
0.7530.770.7150.733-4.93%
0.7630.800.7320.7710.00%
0.730.7840.720.771+8.59%
0.700.7350.6940.71+5.50%
0.7770.820.6730.673-13.72%
0.7710.870.7530.78-2.38%
0.740.8190.6730.799+12.69%
0.6290.7970.610.709+14.35%
0.700.730.6190.62-11.17%
0.7450.770.640.698-0.29%
0.840.860.6950.70-16.57%
0.9250.9290.830.839-9.20%
1.001.000.900.924-4.64%
1.021.060.9390.969-5.92%
1.081.081.011.03-3.74%
1.081.111.061.07+1.42%
1.101.111.051.06-2.31%
1.051.101.001.08-19.40%
1.401.491.311.34-3.60%
1.381.501.321.39+0.72%
1.401.421.351.38+2.22%
1.491.501.331.35-9.40%
1.391.531.381.49+6.43%
1.421.461.351.40+0.72%
1.401.481.361.39-4.14%
1.301.481.291.45+11.54%
1.281.341.241.30+1.56%
1.151.301.111.28+11.30%
1.111.211.101.15+3.60%
1.031.121.021.11+5.71%
1.011.060.991.05+2.94%
0.9221.040.891.02+11.23%
0.8410.930.8250.917+11.15%
0.900.900.820.825-8.13%
0.950.980.860.898-3.44%
1.051.050.890.93-7.00%
1.151.221.001.00-11.50%
0.8951.180.861.13+24.18%
0.970.9850.910.91-9.00%
1.041.051.001.00-5.66%
1.071.091.011.06-1.85%
1.021.090.9461.08+9.87%
0.9050.9920.880.983+8.98%
0.960.960.8660.902-2.49%
0.870.9410.870.925+8.19%
0.8310.8590.8110.855+1.54%
0.8220.8530.800.842+2.68%
0.820.8370.7950.82-3.30%
0.8250.8510.7610.848+5.21%
0.710.830.700.806+15.14%
0.7080.7220.690.70-1.13%
0.7060.760.6770.708+0.43%
0.680.7230.6660.705+6.98%
0.6850.7130.6540.659-4.22%
0.700.7170.6760.688-3.10%
0.7150.7540.7010.71+3.80%
0.7510.760.6750.684-7.07%
0.710.740.7030.736+6.51%
0.6730.7260.6730.691+3.13%
0.640.700.6360.67+3.88%
0.6110.6660.6030.645+6.26%
0.6530.6670.6070.607-6.90%
0.650.670.6160.652+7.41%
0.6270.6410.600.607-6.62%
0.6650.7060.6450.65+1.25%
0.5810.6580.5750.642+8.45%
0.6320.6320.570.592-2.47%
0.5890.6250.560.607+5.57%
0.6990.6990.5470.575-14.94%
0.7410.770.6680.676-13.11%
0.830.900.7780.778-5.47%
0.830.8580.7940.823+3.65%
0.8480.860.770.794-6.59%
0.8330.880.7870.85+8.56%
0.9030.910.7010.783-8.31%
0.9760.980.810.854-19.43%
1.171.171.061.06-8.62%
1.121.171.121.16+3.57%
1.171.211.091.12-3.45%
1.151.221.141.16+1.75%
1.191.211.131.14-4.20%
1.251.261.181.19-4.03%
1.221.311.221.24+3.33%
1.121.231.101.20+8.11%
1.091.151.081.11+1.83%
1.161.161.081.09-5.22%
1.111.221.081.15+7.48%
1.101.121.061.07-4.46%
1.091.131.071.12+0.45%
1.201.211.101.12-9.35%
1.171.261.161.23+6.03%
1.111.211.111.16+3.57%
1.131.141.041.12-1.75%
1.121.171.091.14+0.88%
1.121.151.101.13-1.74%
1.091.161.071.15+6.48%
1.131.141.061.08-5.26%
1.031.161.031.14+12.87%
1.011.040.9851.010.00%
1.021.040.9811.010.00%
1.071.080.9631.01-3.81%
1.251.291.041.05-13.93%
1.021.291.001.22+30.06%
0.9280.9580.9020.938+5.87%
0.960.9640.880.886-7.52%
0.991.000.930.958-4.10%
1.011.030.970.999-2.06%
1.001.020.9511.02+2.20%
1.021.060.9840.998-3.11%
1.011.050.9751.03+3.00%
1.041.050.9811.00-2.91%
1.031.040.971.03+0.98%
1.051.061.001.02-2.86%
1.121.131.041.05-6.25%
1.021.151.011.12+14.29%
1.031.050.9580.98-3.92%
1.101.101.021.02-8.11%
1.131.161.081.11+0.91%
1.151.151.081.10-3.51%
1.111.151.081.14+2.70%
1.131.151.081.11-1.77%
1.171.181.111.13-3.42%
1.191.231.161.170.00%
1.201.231.151.17-2.50%
1.091.251.091.20+11.11%
1.081.121.051.08+1.89%
1.011.081.011.06+8.72%
0.9791.040.950.975+1.46%
1.011.010.910.961-4.85%
1.021.030.991.01-0.98%
1.041.061.011.02-4.67%
1.091.101.041.07-0.93%
1.131.151.061.08-4.42%
1.061.151.041.13+5.61%
1.131.161.061.07-3.60%
1.131.161.101.110.00%
1.101.171.091.11+3.74%
1.101.131.061.07-4.46%
1.191.191.111.12-5.08%
1.291.301.171.18-9.92%
1.321.341.291.310.00%
1.261.341.261.31+3.15%
1.251.291.231.270.00%
1.291.321.221.27-1.55%
1.251.301.211.29+4.88%
1.291.311.231.23-5.38%
1.291.331.261.30+0.78%
1.291.311.231.29+2.38%
1.301.311.251.26-1.56%
1.331.341.261.28-5.19%
1.341.381.321.35+1.50%
1.311.351.301.33+0.76%
1.271.321.241.32+3.13%
1.231.291.211.28+4.92%
1.111.251.091.22+8.93%
1.191.261.101.12-4.27%
1.231.231.131.17-2.50%
1.121.211.121.20+6.19%
1.211.211.121.13-8.13%
1.151.281.131.23+3.36%
1.231.271.171.19-4.80%
1.431.431.221.25-2.34%
1.361.371.281.28-5.19%
1.391.421.321.35+1.50%
1.301.341.221.33+1.53%
1.471.471.261.31-9.66%
1.491.491.421.45-0.68%
1.551.561.461.46-8.18%
1.681.681.581.59-4.79%
1.651.671.601.67+3.09%
1.681.701.601.62-4.14%
1.701.781.681.69-0.59%
1.681.741.651.70+1.19%
1.721.741.661.68-1.75%
1.721.731.681.71+1.18%
1.641.731.641.69+4.32%
1.721.751.611.62-6.36%
1.801.801.711.73-4.42%
1.791.901.771.81+5.23%
1.671.751.641.72+1.18%
1.771.791.671.70-3.95%
1.801.821.701.77-1.12%
1.711.821.671.79+1.70%
1.601.771.591.76+12.82%
1.631.641.551.56-4.88%
1.671.681.581.64-2.96%
1.681.711.621.69—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUMA chart for longer ranges.