Humacyte, Inc.
HUMANASDAQHealthcare● Active
$1.38
+$0.03(+2.22%)
Market Cap$231840000
P/E Ratio—
52W High$2.93
52W Low$0.547
Humacyte, Inc.（HUMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
huma · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.45
Sep 1, 2021
-92.1% from here
5-Year Low5Y
$0.5469
Mar 30, 2026
+152.3% from low
IPO Priceadj.
$9.67
Dec 1, 2020
-85.7% since IPO
1 Year Ago
$2.56
Jun 9, 2025
-46.1% in 1Y
5 Years Ago
$11.04
Jun 8, 2021
-87.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HUMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.40 | $1.42 | $1.35 | $1.38 | $1.38 | 3.7M | -1.43% |
| Jun 5, 2026 | $1.49 | $1.50 | $1.33 | $1.35 | $1.35 | 6.4M | -9.40% |
| Jun 4, 2026 | $1.39 | $1.53 | $1.38 | $1.49 | $1.49 | 6.6M | +7.19% |
| Jun 3, 2026 | $1.42 | $1.46 | $1.35 | $1.40 | $1.40 | 5.5M | -1.41% |
| Jun 2, 2026 | $1.40 | $1.48 | $1.36 | $1.39 | $1.39 | 9.0M | -0.71% |
| Jun 1, 2026 | $1.30 | $1.48 | $1.29 | $1.45 | $1.45 | 11.1M | +11.54% |
| May 29, 2026 | $1.28 | $1.34 | $1.24 | $1.30 | $1.30 | 9.4M | +1.56% |
| May 28, 2026 | $1.15 | $1.30 | $1.11 | $1.28 | $1.28 | 11.3M | +11.30% |
| May 27, 2026 | $1.11 | $1.21 | $1.10 | $1.15 | $1.15 | 5.8M | +3.60% |
| May 26, 2026 | $1.02 | $1.12 | $1.02 | $1.11 | $1.11 | 7.1M | +8.82% |
| May 22, 2026 | $1.01 | $1.06 | $0.99 | $1.05 | $1.05 | 3.8M | +3.96% |
| May 21, 2026 | $0.92 | $1.04 | $0.89 | $1.02 | $1.02 | 6.8M | +10.61% |
| May 20, 2026 | $0.84 | $0.93 | $0.83 | $0.92 | $0.92 | 4.4M | +9.03% |
| May 19, 2026 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 4.2M | -8.30% |
| May 18, 2026 | $0.95 | $0.98 | $0.86 | $0.90 | $0.90 | 6.5M | -5.43% |
| May 15, 2026 | $1.05 | $1.05 | $0.89 | $0.93 | $0.93 | 7.5M | -11.42% |
| May 14, 2026 | $1.15 | $1.22 | $1.00 | $1.00 | $1.00 | 10.1M | -13.04% |
| May 13, 2026 | $0.89 | $1.18 | $0.86 | $1.13 | $1.13 | 26.1M | +26.29% |
| May 12, 2026 | $0.97 | $0.98 | $0.91 | $0.91 | $0.91 | 4.7M | -6.19% |
| May 11, 2026 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 8.1M | -3.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HUMA
Jan 1 → Dec 31 · 6 years2026+40.9%$0.98 → $1.38
+40.9%
2025-80.9%$5.02 → $0.96
-80.9%
2024+73.5%$2.91 → $5.05
+73.5%
2023+31.5%$2.16 → $2.84
+31.5%
2022-70.9%$7.25 → $2.11
-70.9%
2021-34.7%$11.10 → $7.25
-34.7%
Best Year2024 · +73.5%
Worst Year2025 · -80.9%
Positive Years3 / 6
Avg Annual Return-6.8%
6Y Total Return-87.6%
6Y CAGR~-29.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in HUMA?
If you invested $1,000 in HUMA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$143
Total Return-85.7%
CAGR~-27.7% / yr
Profit$-857
Based on Dec 1, 2020 · $9.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Humacyte, Inc.（HUMA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HUMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HUMA 历史股价FMP 日线复权 OHLCV