HCW Biologics Inc. - Common Stock (HCWB)
2.2400
+0.1100 (5.16%)
NASDAQ· Last Trade: Aug 19th, 1:21 PM EDT
Historical Prices For HCW Biologics Inc. - Common Stock (HCWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 2.52 | 3.05 | 2.05 | 2.13 | 1,229,301 | 2.13 |
| 8/17/2026 | 2.68 | 2.90 | 2.47 | 2.52 | 59,921 | 2.52 |
| 8/14/2026 | 3.19 | 3.25 | 2.58 | 2.68 | 130,404 | 2.68 |
| 8/13/2026 | 3.08 | 3.27 | 2.85 | 2.92 | 52,519 | 2.92 |
| 8/12/2026 | 3.21 | 3.30 | 3.09 | 3.15 | 55,925 | 3.15 |
| 8/11/2026 | 3.30 | 3.43 | 3.13 | 3.17 | 25,829 | 3.17 |
| 8/10/2026 | 3.44 | 3.67 | 3.24 | 3.27 | 39,279 | 3.27 |
| 8/07/2026 | 3.41 | 3.57 | 3.30 | 3.41 | 51,908 | 3.41 |
| 8/06/2026 | 3.45 | 3.53 | 3.20 | 3.41 | 48,192 | 3.41 |
| 8/05/2026 | 3.69 | 3.69 | 3.07 | 3.43 | 47,892 | 3.43 |
| 8/04/2026 | 3.59 | 3.69 | 3.41 | 3.60 | 67,685 | 3.60 |
| 8/03/2026 | 3.30 | 4.24 | 3.25 | 3.34 | 286,618 | 3.34 |
| 7/31/2026 | 3.14 | 3.37 | 3.07 | 3.20 | 64,676 | 3.20 |
| 7/30/2026 | 2.55 | 3.32 | 2.52 | 3.15 | 95,264 | 3.15 |
| 7/29/2026 | 2.51 | 2.76 | 2.35 | 2.58 | 54,345 | 2.58 |
| 7/28/2026 | 2.64 | 2.82 | 2.56 | 2.58 | 40,776 | 2.58 |
| 7/27/2026 | 2.67 | 2.67 | 2.46 | 2.65 | 81,999 | 2.65 |
| 7/24/2026 | 2.81 | 2.88 | 2.42 | 2.50 | 56,721 | 2.50 |
| 7/23/2026 | 3.27 | 3.33 | 2.82 | 2.88 | 91,695 | 2.88 |
| 7/22/2026 | 3.35 | 3.59 | 3.13 | 3.35 | 89,788 | 3.35 |
| 7/21/2026 | 3.85 | 4.03 | 3.19 | 3.38 | 94,554 | 3.38 |
| 7/20/2026 | 4.02 | 4.11 | 3.78 | 3.83 | 80,407 | 3.83 |
| 7/17/2026 | 4.01 | 4.18 | 4.00 | 4.00 | 16,920 | 4.00 |
| 7/16/2026 | 4.30 | 4.45 | 4.04 | 4.06 | 97,546 | 4.06 |
| 7/15/2026 | 4.42 | 4.50 | 4.30 | 4.30 | 43,192 | 4.30 |
| 7/14/2026 | 4.44 | 4.52 | 4.31 | 4.50 | 25,860 | 4.50 |
| 7/13/2026 | 4.60 | 4.62 | 4.42 | 4.42 | 37,383 | 4.42 |
| 7/10/2026 | 4.64 | 4.78 | 4.45 | 4.55 | 30,753 | 4.55 |
| 7/09/2026 | 4.44 | 4.76 | 4.44 | 4.64 | 30,791 | 4.64 |
| 7/08/2026 | 4.47 | 4.53 | 4.31 | 4.43 | 20,294 | 4.43 |
| 7/07/2026 | 4.51 | 4.78 | 4.30 | 4.47 | 40,232 | 4.47 |
| 7/06/2026 | 4.42 | 4.97 | 4.42 | 4.62 | 58,905 | 4.62 |
| 7/02/2026 | 4.49 | 4.74 | 4.22 | 4.30 | 102,070 | 4.30 |
| 7/01/2026 | 4.86 | 4.98 | 4.35 | 4.58 | 73,621 | 4.58 |
| 6/30/2026 | 5.58 | 5.61 | 4.81 | 4.99 | 129,935 | 4.99 |
| 6/29/2026 | 1.04 | 1.07 | 0.86 | 0.88 | 473,544 | 5.26 |
| 6/26/2026 | 0.95 | 1.08 | 0.90 | 1.03 | 481,345 | 6.18 |
| 6/25/2026 | 1.09 | 1.18 | 1.09 | 1.12 | 230,814 | 6.72 |
| 6/24/2026 | 1.04 | 1.12 | 1.03 | 1.11 | 195,447 | 6.66 |
| 6/23/2026 | 1.10 | 1.15 | 1.08 | 1.08 | 291,054 | 6.48 |
| 6/22/2026 | 1.07 | 1.20 | 0.98 | 1.16 | 4,490,366 | 6.96 |
| 6/18/2026 | 1.09 | 1.13 | 1.04 | 1.09 | 939,498 | 6.54 |
| 6/17/2026 | 1.08 | 1.25 | 1.08 | 1.10 | 546,112 | 6.60 |
| 6/16/2026 | 1.11 | 1.22 | 1.03 | 1.14 | 4,306,855 | 6.84 |
| 6/15/2026 | 1.28 | 1.30 | 1.20 | 1.22 | 347,745 | 7.32 |
| 6/12/2026 | 1.31 | 1.33 | 1.22 | 1.28 | 533,362 | 7.68 |
| 6/11/2026 | 1.19 | 1.33 | 1.15 | 1.32 | 1,304,072 | 7.92 |
| 6/10/2026 | 1.18 | 1.40 | 1.15 | 1.21 | 874,108 | 7.26 |
| 6/09/2026 | 1.39 | 1.41 | 1.10 | 1.18 | 885,076 | 7.08 |
| 6/08/2026 | 1.55 | 1.58 | 1.38 | 1.45 | 653,458 | 8.70 |
| 6/05/2026 | 1.60 | 1.70 | 1.55 | 1.63 | 793,747 | 9.78 |
| 6/04/2026 | 1.61 | 1.74 | 1.60 | 1.63 | 795,966 | 9.78 |
| 6/03/2026 | 1.77 | 1.79 | 1.57 | 1.68 | 1,250,588 | 10.08 |
| 6/02/2026 | 2.06 | 2.06 | 1.77 | 1.79 | 1,725,954 | 10.74 |
| 6/01/2026 | 2.11 | 2.25 | 1.97 | 2.07 | 3,468,858 | 12.42 |
| 5/29/2026 | 2.14 | 2.17 | 1.98 | 1.98 | 2,540,865 | 11.88 |
| 5/28/2026 | 2.10 | 2.35 | 1.95 | 2.09 | 3,440,737 | 12.54 |
| 5/27/2026 | 2.64 | 2.67 | 1.86 | 1.94 | 3,370,266 | 11.64 |
| 5/26/2026 | 2.72 | 2.97 | 2.48 | 2.62 | 2,980,149 | 15.72 |
| 5/22/2026 | 3.21 | 3.48 | 2.70 | 2.89 | 20,210,317 | 17.34 |
| 5/21/2026 | 2.17 | 2.92 | 1.60 | 2.58 | 21,189,689 | 15.48 |
| 5/20/2026 | 1.04 | 2.43 | 1.04 | 2.43 | 195,405,908 | 14.58 |
| 5/19/2026 | 1.24 | 1.30 | 1.00 | 1.06 | 9,012,370 | 6.36 |