HCW Biologics Inc. - Common Stock (HCWB)
3.5600
-0.4600 (-11.44%)
NASDAQ · Last Trade: Aug 19th, 9:00 PM EDT
Historical Prices For HCW Biologics Inc. - Common Stock (HCWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/24/2025 | 4.44 | 4.44 | 4.22 | 4.26 | 24,685 | 4.26 |
| 7/23/2025 | 4.31 | 4.49 | 4.13 | 4.42 | 33,617 | 4.42 |
| 7/22/2025 | 4.31 | 4.46 | 4.10 | 4.32 | 51,234 | 4.32 |
| 7/21/2025 | 4.68 | 4.75 | 4.35 | 4.47 | 325,547 | 4.47 |
| 7/18/2025 | 4.80 | 4.90 | 4.36 | 4.50 | 1,421,006 | 4.50 |
| 7/17/2025 | 4.68 | 4.75 | 4.57 | 4.71 | 28,599 | 4.71 |
| 7/16/2025 | 4.36 | 4.79 | 4.30 | 4.79 | 32,254 | 4.79 |
| 7/15/2025 | 4.20 | 4.42 | 4.18 | 4.36 | 20,204 | 4.36 |
| 7/14/2025 | 4.35 | 4.37 | 4.19 | 4.32 | 23,058 | 4.32 |
| 7/11/2025 | 4.31 | 4.42 | 4.24 | 4.35 | 37,284 | 4.35 |
| 7/10/2025 | 4.27 | 4.57 | 4.27 | 4.42 | 33,311 | 4.42 |
| 7/09/2025 | 4.09 | 4.38 | 4.05 | 4.32 | 32,444 | 4.32 |
| 7/08/2025 | 4.09 | 4.22 | 4.03 | 4.12 | 27,405 | 4.12 |
| 7/07/2025 | 4.16 | 4.20 | 4.03 | 4.17 | 38,505 | 4.17 |
| 7/03/2025 | 4.17 | 4.37 | 4.06 | 4.06 | 21,901 | 4.06 |
| 7/02/2025 | 3.65 | 4.29 | 3.62 | 4.17 | 52,887 | 4.17 |
| 7/01/2025 | 3.96 | 4.08 | 3.71 | 3.75 | 95,419 | 3.75 |
| 6/30/2025 | 4.54 | 4.54 | 3.96 | 3.96 | 200,824 | 3.96 |
| 6/27/2025 | 4.25 | 5.47 | 3.55 | 4.50 | 3,563,951 | 4.50 |
| 6/26/2025 | 4.44 | 4.48 | 4.00 | 4.22 | 251,777 | 4.22 |
| 6/25/2025 | 4.50 | 4.60 | 4.30 | 4.45 | 19,522 | 4.45 |
| 6/24/2025 | 4.53 | 4.86 | 4.05 | 4.37 | 45,605 | 4.37 |
| 6/23/2025 | 4.58 | 4.93 | 4.50 | 4.67 | 59,635 | 4.67 |
| 6/20/2025 | 4.81 | 5.15 | 4.50 | 4.57 | 45,382 | 4.57 |
| 6/18/2025 | 5.12 | 5.15 | 4.81 | 4.86 | 64,681 | 4.86 |
| 6/17/2025 | 5.25 | 5.37 | 4.62 | 5.30 | 108,747 | 5.30 |
| 6/16/2025 | 5.34 | 5.55 | 5.25 | 5.35 | 38,062 | 5.35 |
| 6/13/2025 | 5.33 | 5.60 | 5.20 | 5.45 | 44,788 | 5.45 |
| 6/12/2025 | 5.16 | 5.77 | 5.16 | 5.50 | 54,643 | 5.50 |
| 6/11/2025 | 5.33 | 5.48 | 5.20 | 5.22 | 23,304 | 5.22 |
| 6/10/2025 | 5.51 | 5.91 | 5.40 | 5.49 | 44,221 | 5.49 |
| 6/09/2025 | 5.87 | 6.15 | 5.58 | 5.58 | 32,386 | 5.58 |
| 6/06/2025 | 5.70 | 6.21 | 5.70 | 6.04 | 26,390 | 6.04 |
| 6/05/2025 | 6.50 | 6.68 | 5.79 | 5.95 | 43,594 | 5.95 |
| 6/04/2025 | 6.50 | 6.65 | 5.93 | 6.14 | 124,991 | 6.14 |
| 6/03/2025 | 7.07 | 7.22 | 6.50 | 6.70 | 30,846 | 6.70 |
| 6/02/2025 | 7.50 | 7.83 | 7.10 | 7.21 | 24,946 | 7.21 |
| 5/30/2025 | 8.00 | 8.75 | 7.67 | 7.73 | 241,507 | 7.73 |
| 5/29/2025 | 8.00 | 8.11 | 8.00 | 8.02 | 58,946 | 8.02 |
| 5/28/2025 | 8.00 | 8.13 | 8.00 | 8.00 | 57,358 | 8.00 |
| 5/27/2025 | 8.25 | 8.25 | 7.55 | 8.00 | 105,991 | 8.00 |
| 5/23/2025 | 8.13 | 8.61 | 8.13 | 8.37 | 76,626 | 8.37 |
| 5/22/2025 | 8.70 | 8.82 | 8.30 | 8.31 | 143,199 | 8.31 |
| 5/21/2025 | 9.20 | 9.20 | 8.55 | 8.70 | 58,401 | 8.70 |
| 5/20/2025 | 8.36 | 9.33 | 8.30 | 9.18 | 224,905 | 9.18 |