Humacyte

HUMA
🏛️ usa →
1.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.33 7.48 7.16 7.25 0.4M
2021-12-30 7.15 7.50 7.08 7.28 0.4M
2021-12-29 7.92 7.92 7.12 7.28 0.6M
2021-12-28 7.69 8.25 7.62 7.82 0.6M
2021-12-27 7.95 8.01 7.57 7.83 0.3M
2021-12-23 7.93 8.03 7.50 7.76 0.6M
2021-12-22 7.91 8.38 7.75 7.87 0.6M
2021-12-21 8.11 8.34 7.70 7.90 0.8M
2021-12-20 8.77 9.13 8.06 8.12 0.8M
2021-12-17 8.73 8.92 8.32 8.71 4.6M
2021-12-16 9.00 9.43 8.62 8.71 0.7M
2021-12-15 8.97 9.45 8.68 8.93 0.7M
2021-12-14 10.10 10.19 8.82 8.97 0.8M
2021-12-13 10.13 10.60 9.99 10.07 0.4M
2021-12-10 10.26 10.59 9.99 10.19 0.5M
2021-12-09 10.22 10.92 10.20 10.31 0.4M
2021-12-08 10.68 11.00 10.22 10.33 0.4M
2021-12-07 10.38 10.93 10.38 10.55 0.5M
2021-12-06 10.17 10.92 9.98 10.34 0.6M
2021-12-03 10.94 10.94 9.87 10.39 0.5M
2021-12-02 10.87 11.00 10.00 10.94 0.4M
2021-12-01 10.75 11.34 10.68 11.06 0.5M
2021-11-30 10.19 10.96 9.70 10.83 1.3M
2021-11-29 11.00 11.00 10.08 10.12 0.4M
2021-11-26 10.20 11.00 10.16 10.98 0.2M
2021-11-24 10.23 10.78 10.10 10.52 0.3M
2021-11-23 10.36 10.75 9.85 10.15 0.4M
2021-11-22 10.95 11.24 10.25 10.60 0.3M
2021-11-19 11.50 11.68 10.72 10.95 0.4M
2021-11-18 11.92 12.05 11.01 11.49 0.4M
2021-11-17 11.39 12.22 11.22 11.60 0.4M
2021-11-16 10.85 11.80 10.66 11.49 0.4M
2021-11-15 10.33 11.75 10.19 10.68 1.0M
2021-11-12 9.70 10.56 9.30 10.36 0.6M
2021-11-11 10.15 10.27 9.75 9.80 0.2M
2021-11-10 10.49 10.67 9.82 10.04 0.4M
2021-11-09 10.74 10.85 10.30 10.52 0.2M
2021-11-08 10.62 10.91 10.31 10.64 0.3M
2021-11-05 11.15 11.37 10.41 10.76 0.2M
2021-11-04 11.07 11.33 10.64 10.89 0.3M
2021-11-03 10.62 12.25 10.40 11.07 0.9M
2021-11-02 10.64 10.94 10.16 10.58 0.5M
2021-11-01 9.42 10.90 9.05 10.80 1.8M
2021-10-29 9.00 9.58 8.76 9.10 1.7M
2021-10-28 9.12 9.14 8.61 8.68 0.7M
2021-10-27 8.86 9.40 8.80 9.09 1.1M
2021-10-26 9.23 9.61 8.67 8.76 1.3M
2021-10-25 9.71 9.91 9.30 9.82 0.2M
2021-10-22 9.75 10.21 9.63 9.70 0.2M
2021-10-21 9.85 10.00 9.72 9.84 0.1M
2021-10-20 10.30 10.41 9.75 9.92 0.2M
2021-10-19 10.20 10.20 9.85 9.88 0.2M
2021-10-18 10.18 10.25 9.77 10.00 0.2M
2021-10-15 10.03 10.70 10.00 10.22 0.4M
2021-10-14 10.08 10.15 9.85 9.95 0.2M
2021-10-13 10.06 10.25 9.91 10.03 0.1M
2021-10-12 10.41 10.86 9.95 10.05 0.2M
2021-10-11 10.98 11.20 10.21 10.41 0.2M
2021-10-08 10.73 11.08 10.41 10.99 0.1M
2021-10-07 10.41 11.48 10.21 10.72 0.2M
2021-10-06 10.65 10.97 10.30 10.36 0.2M
2021-10-05 10.29 10.98 10.20 10.62 0.1M
2021-10-04 10.98 11.55 10.05 10.38 0.3M
2021-10-01 11.70 11.89 10.74 11.03 0.3M
2021-09-30 11.89 12.15 11.40 11.61 0.2M
2021-09-29 12.78 13.00 11.66 11.94 0.2M
2021-09-28 12.50 12.73 12.16 12.53 0.2M
2021-09-27 12.59 13.12 12.59 12.77 0.1M
2021-09-24 12.74 13.38 12.41 12.55 0.2M
2021-09-23 13.28 13.73 12.45 12.55 0.3M
2021-09-22 14.50 14.50 13.17 13.25 0.3M
2021-09-21 14.29 14.57 13.66 13.85 0.3M
2021-09-20 13.24 14.15 13.20 13.97 0.2M
2021-09-17 14.10 14.38 13.74 14.30 0.2M
2021-09-16 14.57 14.78 13.72 14.21 0.3M
2021-09-15 15.62 15.89 13.85 13.97 0.4M
2021-09-14 15.75 16.95 15.32 15.62 0.3M
2021-09-13 13.92 15.81 13.81 15.72 0.4M
2021-09-10 13.84 14.48 13.70 13.88 0.1M
2021-09-09 12.92 14.48 12.85 13.75 0.2M
2021-09-08 13.83 13.93 12.70 13.01 0.3M
2021-09-07 14.50 14.60 13.84 13.96 0.2M
2021-09-03 16.02 16.10 13.50 13.84 0.6M
2021-09-02 16.87 16.94 15.21 15.92 0.6M
2021-09-01 15.34 17.45 15.00 16.99 1.0M
2021-08-31 13.50 15.22 13.48 14.62 0.6M
2021-08-30 12.49 14.05 11.82 13.30 0.5M
2021-08-27 10.00 15.00 9.93 12.20 0.5M