HCW Biologics Inc. - Common Stock (HCWB)
3.9200
+0.0200 (0.51%)
NASDAQ · Last Trade: Oct 25th, 3:32 AM EDT
Historical Prices For HCW Biologics Inc. - Common Stock (HCWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.90 | 3.96 | 3.90 | 3.92 | 15,097 | 3.92 |
| 10/23/2025 | 3.90 | 4.07 | 3.90 | 3.90 | 31,048 | 3.90 |
| 10/22/2025 | 3.91 | 3.96 | 3.90 | 3.92 | 33,804 | 3.92 |
| 10/21/2025 | 3.96 | 4.24 | 3.91 | 3.95 | 86,453 | 3.95 |
| 10/20/2025 | 3.95 | 3.99 | 3.94 | 3.96 | 17,231 | 3.96 |
| 10/17/2025 | 4.00 | 4.15 | 3.99 | 3.99 | 40,102 | 3.99 |
| 10/16/2025 | 4.30 | 4.36 | 4.00 | 4.02 | 50,737 | 4.02 |
| 10/15/2025 | 4.46 | 4.47 | 4.29 | 4.34 | 29,227 | 4.34 |
| 10/14/2025 | 4.19 | 4.55 | 4.11 | 4.50 | 51,135 | 4.50 |
| 10/13/2025 | 4.03 | 4.29 | 4.00 | 4.22 | 66,150 | 4.22 |
| 10/10/2025 | 4.55 | 4.59 | 4.05 | 4.06 | 59,604 | 4.06 |
| 10/09/2025 | 4.61 | 4.69 | 4.32 | 4.54 | 93,897 | 4.54 |
| 10/08/2025 | 4.13 | 4.88 | 4.12 | 4.88 | 962,123 | 4.88 |
| 10/07/2025 | 4.02 | 4.05 | 4.00 | 4.03 | 31,786 | 4.03 |
| 10/06/2025 | 4.01 | 4.10 | 4.00 | 4.03 | 68,495 | 4.03 |
| 10/03/2025 | 3.85 | 4.13 | 3.85 | 4.04 | 113,869 | 4.04 |
| 10/02/2025 | 3.74 | 3.80 | 3.68 | 3.73 | 27,736 | 3.73 |
| 10/01/2025 | 3.68 | 3.88 | 3.66 | 3.82 | 34,343 | 3.82 |
| 9/30/2025 | 3.76 | 3.84 | 3.70 | 3.70 | 37,820 | 3.70 |
| 9/29/2025 | 4.01 | 4.01 | 3.74 | 3.84 | 81,639 | 3.84 |
| 9/26/2025 | 4.08 | 4.10 | 4.01 | 4.09 | 33,200 | 4.09 |
| 9/25/2025 | 4.06 | 4.17 | 4.01 | 4.08 | 26,431 | 4.08 |
| 9/24/2025 | 4.04 | 4.20 | 4.00 | 4.14 | 77,670 | 4.14 |
| 9/23/2025 | 4.05 | 4.26 | 3.81 | 4.05 | 123,576 | 4.05 |
| 9/22/2025 | 4.14 | 4.22 | 4.00 | 4.04 | 111,112 | 4.04 |
| 9/19/2025 | 4.54 | 4.54 | 4.23 | 4.23 | 64,728 | 4.23 |
| 9/18/2025 | 4.27 | 4.65 | 4.26 | 4.54 | 169,463 | 4.54 |
| 9/17/2025 | 4.17 | 4.57 | 4.17 | 4.31 | 172,392 | 4.31 |
| 9/16/2025 | 4.83 | 4.89 | 4.05 | 4.15 | 291,200 | 4.15 |
| 9/15/2025 | 5.12 | 5.14 | 4.68 | 4.90 | 564,700 | 4.90 |
| 9/12/2025 | 5.49 | 6.11 | 4.74 | 5.59 | 20,113,989 | 5.59 |
| 9/11/2025 | 3.27 | 3.44 | 3.25 | 3.32 | 2,756,044 | 3.32 |
| 9/10/2025 | 3.49 | 3.72 | 3.30 | 3.35 | 210,080 | 3.35 |
| 9/09/2025 | 3.77 | 3.88 | 3.50 | 3.55 | 239,137 | 3.55 |
| 9/08/2025 | 4.20 | 4.29 | 3.81 | 3.81 | 85,699 | 3.81 |
| 9/05/2025 | 4.54 | 4.54 | 4.21 | 4.24 | 128,723 | 4.24 |
| 9/04/2025 | 4.66 | 4.80 | 4.63 | 4.63 | 56,662 | 4.63 |
| 9/03/2025 | 5.50 | 5.50 | 4.64 | 4.80 | 230,346 | 4.80 |
| 9/02/2025 | 5.67 | 5.69 | 5.27 | 5.35 | 106,123 | 5.35 |
| 8/29/2025 | 5.77 | 6.02 | 5.53 | 5.72 | 187,009 | 5.72 |
| 8/28/2025 | 6.36 | 6.36 | 5.47 | 5.68 | 228,580 | 5.68 |
| 8/27/2025 | 5.61 | 6.66 | 5.50 | 6.02 | 758,458 | 6.02 |
| 8/26/2025 | 4.92 | 6.01 | 4.86 | 5.89 | 1,410,724 | 5.89 |
| 8/25/2025 | 5.47 | 7.35 | 4.90 | 5.55 | 87,656,863 | 5.55 |
| 8/22/2025 | 3.34 | 3.48 | 3.32 | 3.45 | 16,893 | 3.45 |
| 8/21/2025 | 3.35 | 3.47 | 3.26 | 3.31 | 5,545 | 3.31 |
| 8/20/2025 | 3.10 | 3.49 | 2.77 | 3.40 | 76,746 | 3.40 |
| 8/19/2025 | 3.62 | 3.98 | 3.56 | 3.56 | 92,346 | 3.56 |
| 8/18/2025 | 4.15 | 4.32 | 3.51 | 4.02 | 55,356 | 4.02 |
| 8/15/2025 | 4.32 | 4.50 | 4.07 | 4.09 | 29,191 | 4.09 |
| 8/14/2025 | 4.50 | 4.50 | 4.30 | 4.34 | 15,125 | 4.34 |
| 8/13/2025 | 4.48 | 4.50 | 4.37 | 4.49 | 8,409 | 4.49 |
| 8/12/2025 | 4.35 | 4.54 | 4.26 | 4.48 | 12,873 | 4.48 |
| 8/11/2025 | 4.40 | 4.65 | 4.37 | 4.64 | 19,077 | 4.64 |
| 8/08/2025 | 4.48 | 4.62 | 4.25 | 4.62 | 25,041 | 4.62 |
| 8/07/2025 | 4.51 | 4.60 | 4.32 | 4.51 | 36,298 | 4.51 |
| 8/06/2025 | 4.40 | 4.52 | 4.21 | 4.52 | 34,942 | 4.52 |
| 8/05/2025 | 4.26 | 4.61 | 4.10 | 4.49 | 42,878 | 4.49 |
| 8/04/2025 | 4.05 | 4.31 | 4.05 | 4.20 | 12,347 | 4.20 |
| 8/01/2025 | 4.14 | 4.19 | 4.05 | 4.13 | 19,948 | 4.13 |
| 7/31/2025 | 4.23 | 4.34 | 4.20 | 4.24 | 16,529 | 4.24 |
| 7/30/2025 | 4.29 | 4.41 | 4.12 | 4.30 | 16,405 | 4.30 |
| 7/29/2025 | 4.28 | 4.44 | 4.12 | 4.41 | 42,146 | 4.41 |
| 7/28/2025 | 4.22 | 4.35 | 4.03 | 4.15 | 22,303 | 4.15 |
| 7/25/2025 | 4.26 | 4.39 | 4.02 | 4.26 | 44,874 | 4.26 |