Want to see HCWB full AI Analyst Report?
HCW Biologics (HCWB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.16 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 34,520 | 0.08 |
| Oct 29, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 33,336 | 0.08 |
| Oct 28, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | +7.02% | 59,529 | 0.14 |
| Oct 27, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | +3.64% | 19,981 | 0.05 |
| Oct 26, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 30,445 | 0.07 |
| Oct 23, 2026 | 1.12 | 1.19 | 1.09 | 1.17 | 1.17 | +4.46% | 80,415 | 0.19 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.45% | 45,633 | 0.11 |
| Oct 21, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 50,067 | 0.12 |
| Oct 20, 2026 | 1.25 | 1.27 | 1.17 | 1.17 | 1.17 | -4.88% | 98,377 | 0.24 |
| Oct 19, 2026 | 1.24 | 1.34 | 1.23 | 1.23 | 1.23 | -0.81% | 98,946 | 0.24 |
| Oct 16, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | +0.81% | 77,645 | 0.19 |
| Oct 15, 2026 | 1.17 | 1.28 | 1.15 | 1.23 | 1.23 | +5.13% | 48,606 | 0.12 |
| Oct 14, 2026 | 1.24 | 1.26 | 1.14 | 1.17 | 1.17 | -7.14% | 59,858 | 0.14 |
| Oct 13, 2026 | 1.30 | 1.45 | 1.25 | 1.26 | 1.26 | -14.86% | 2,136,377 | 5.59 |
| Oct 12, 2026 | 1.56 | 1.60 | 1.47 | 1.48 | 1.48 | -7.50% | 42,977 | 0.11 |
| Oct 09, 2026 | 1.60 | 1.73 | 1.52 | 1.60 | 1.60 | +4.58% | 79,975 | 0.21 |
| Oct 08, 2026 | 1.59 | 1.61 | 1.51 | 1.53 | 1.53 | -1.92% | 46,375 | 0.12 |
| Oct 07, 2026 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | -0.64% | 30,681 | 0.08 |
| Oct 06, 2026 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -4.27% | 37,825 | 0.10 |
| Oct 05, 2026 | 1.64 | 1.69 | 1.55 | 1.64 | 1.64 | -2.38% | 82,011 | 0.22 |
| Oct 02, 2026 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 66,529 | 0.18 |
| Oct 01, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 55,117 | 0.15 |
| Sep 30, 2026 | 1.77 | 1.82 | 1.71 | 1.71 | 1.71 | -2.29% | 48,410 | 0.13 |
| Sep 29, 2026 | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | -3.85% | 52,063 | 0.14 |
| Sep 28, 2026 | 1.86 | 1.90 | 1.71 | 1.82 | 1.82 | -5.70% | 104,526 | 0.28 |
| Sep 25, 2026 | 1.88 | 2.00 | 1.81 | 1.93 | 1.93 | -3.02% | 418,789 | 1.12 |
| Sep 24, 2026 | 1.69 | 3.12 | 1.67 | 1.99 | 1.99 | +19.88% | 13,666,150 | 85.89 |
| Sep 23, 2026 | 1.81 | 1.83 | 1.61 | 1.66 | 1.66 | -8.29% | 161,354 | 1.02 |
| Sep 22, 2026 | 1.91 | 1.98 | 1.70 | 1.81 | 1.81 | -5.24% | 133,709 | 0.86 |
| Sep 21, 2026 | 1.95 | 2.02 | 1.87 | 1.91 | 1.91 | +2.14% | 59,231 | 0.38 |
| Sep 18, 2026 | 2.00 | 2.15 | 1.87 | 1.87 | 1.87 | -4.10% | 87,619 | 0.56 |
| Sep 17, 2026 | 2.05 | 2.07 | 1.94 | 1.95 | 1.95 | -2.99% | 65,106 | 0.39 |
| Sep 16, 2026 | 2.09 | 2.10 | 1.89 | 2.01 | 2.01 | -1.95% | 86,469 | 0.52 |
| Sep 15, 2026 | 2.17 | 2.19 | 2.05 | 2.05 | 2.05 | -6.82% | 55,473 | 0.33 |
| Sep 14, 2026 | 2.24 | 2.33 | 2.18 | 2.20 | 2.20 | -1.79% | 100,024 | 0.60 |
| Sep 11, 2026 | 2.43 | 2.45 | 2.16 | 2.24 | 2.24 | -7.82% | 94,710 | 0.54 |
| Sep 10, 2026 | 2.42 | 2.52 | 2.41 | 2.43 | 2.43 | -1.22% | 31,760 | 0.18 |
| Sep 09, 2026 | 2.44 | 2.53 | 2.34 | 2.46 | 2.46 | -1.99% | 102,291 | 0.58 |
| Sep 08, 2026 | 2.52 | 2.72 | 2.10 | 2.51 | 2.51 | -14.63% | 3,088,373 | 23.61 |
| Sep 07, 2026 | 2.81 | 2.97 | 2.80 | 2.94 | 2.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.81 | 2.97 | 2.80 | 2.94 | 2.94 | +2.44% | 37,298 | 0.28 |
| Sep 03, 2026 | 3.34 | 3.34 | 2.70 | 2.87 | 2.87 | -14.46% | 126,119 | 0.94 |
| Sep 02, 2026 | 3.54 | 3.81 | 3.32 | 3.36 | 3.36 | -2.75% | 210,751 | 1.58 |
| Sep 01, 2026 | 3.51 | 3.73 | 3.30 | 3.45 | 3.45 | -3.90% | 543,909 | 4.29 |
| Aug 31, 2026 | 3.60 | 3.60 | 3.21 | 3.59 | 3.59 | +4.66% | 59,017 | 0.46 |
| Aug 28, 2026 | 3.20 | 3.43 | 3.00 | 3.43 | 3.43 | +8.20% | 118,079 | 0.89 |
| Aug 27, 2026 | 2.70 | 3.28 | 2.60 | 3.17 | 3.17 | +17.41% | 337,620 | 2.48 |
| Aug 26, 2026 | 2.69 | 2.70 | 2.55 | 2.70 | 2.70 | +3.85% | 62,385 | 0.44 |
| Aug 25, 2026 | 2.31 | 2.89 | 2.28 | 2.60 | 2.60 | +12.55% | 278,462 | 1.90 |
| Aug 24, 2026 | 2.32 | 2.32 | 2.15 | 2.31 | 2.31 | +5.96% | 308,041 | 2.05 |
