HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
5.21
-0.97 (-15.70%)
At close: May 12, 2025, 4:00 PM
5.00
-0.21 (-4.03%)
After-hours: May 12, 2025, 7:23 PM EDT
HCW Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.32 | 6.45 | 5.00 | 5.21 | 5.21 | -15.70% | 95,544 |
| May 9, 2025 | 7.45 | 7.45 | 5.22 | 6.18 | 6.18 | -13.57% | 114,749 |
| May 8, 2025 | 7.00 | 7.44 | 6.96 | 7.15 | 7.15 | 2.00% | 14,545 |
| May 7, 2025 | 6.68 | 7.28 | 6.61 | 7.01 | 7.01 | 4.94% | 6,556 |
| May 6, 2025 | 6.83 | 6.83 | 6.53 | 6.68 | 6.68 | -4.98% | 12,537 |
| May 5, 2025 | 7.30 | 7.78 | 6.36 | 7.03 | 7.03 | -7.90% | 38,572 |
| May 2, 2025 | 7.70 | 8.04 | 7.13 | 7.63 | 7.63 | -1.31% | 20,192 |
| May 1, 2025 | 7.52 | 8.47 | 7.41 | 7.73 | 7.73 | -4.04% | 40,313 |
| Apr 30, 2025 | 7.29 | 8.06 | 7.24 | 8.06 | 8.06 | 7.18% | 14,745 |
| Apr 29, 2025 | 7.30 | 7.64 | 7.30 | 7.52 | 7.52 | 1.62% | 12,976 |
| Apr 28, 2025 | 6.74 | 7.64 | 6.65 | 7.40 | 7.40 | 7.25% | 50,575 |
| Apr 25, 2025 | 7.84 | 8.05 | 6.83 | 6.90 | 6.90 | -13.10% | 26,422 |
| Apr 24, 2025 | 8.30 | 8.42 | 7.75 | 7.94 | 7.94 | 0.13% | 21,835 |
| Apr 23, 2025 | 7.53 | 8.31 | 7.50 | 7.93 | 7.93 | -0.38% | 16,445 |
| Apr 22, 2025 | 8.04 | 8.04 | 7.56 | 7.96 | 7.96 | 2.45% | 7,199 |
| Apr 21, 2025 | 7.17 | 8.28 | 7.05 | 7.77 | 7.77 | 10.21% | 36,122 |
| Apr 17, 2025 | 7.57 | 7.99 | 7.00 | 7.05 | 7.05 | -7.60% | 28,660 |
| Apr 16, 2025 | 8.14 | 8.14 | 7.60 | 7.63 | 7.63 | -8.68% | 3,957 |
| Apr 15, 2025 | 8.31 | 8.78 | 8.21 | 8.36 | 8.36 | 0.78% | 10,461 |
| Apr 14, 2025 | 8.87 | 8.88 | 8.05 | 8.29 | 8.29 | -9.69% | 14,069 |
| Apr 11, 2025 | 9.70 | 10.13 | 9.18 | 9.18 | 9.18 | -6.36% | 15,316 |
| Apr 10, 2025 | 9.60 | 9.99 | 9.38 | 9.80 | 9.80 | 2.55% | 7,966 |
| Apr 9, 2025 | 8.48 | 9.60 | 8.06 | 9.56 | 9.56 | 11.68% | 8,181 |
| Apr 8, 2025 | 9.20 | 10.00 | 8.28 | 8.56 | 8.56 | -3.65% | 5,429 |
| Apr 7, 2025 | 8.08 | 9.45 | 8.08 | 8.88 | 8.88 | -2.24% | 3,796 |
| Apr 4, 2025 | 9.80 | 9.80 | 8.71 | 9.09 | 9.09 | -4.82% | 4,940 |
| Apr 3, 2025 | 11.20 | 11.20 | 9.55 | 9.55 | 9.55 | -15.26% | 3,654 |
| Apr 2, 2025 | 10.40 | 11.84 | 10.08 | 11.27 | 11.27 | 0.28% | 18,548 |
| Apr 1, 2025 | 11.20 | 11.24 | 10.96 | 11.24 | 11.24 | -0.43% | 4,502 |
| Mar 31, 2025 | 11.32 | 11.59 | 11.22 | 11.28 | 11.28 | -5.97% | 1,367 |
| Mar 28, 2025 | 12.68 | 12.68 | 11.24 | 12.00 | 12.00 | -0.83% | 2,562 |
| Mar 27, 2025 | 12.00 | 12.39 | 12.00 | 12.10 | 12.10 | 0.10% | 2,063 |
| Mar 26, 2025 | 12.35 | 12.39 | 12.06 | 12.09 | 12.09 | 0.53% | 1,178 |
| Mar 25, 2025 | 12.00 | 12.80 | 12.00 | 12.02 | 12.02 | 0.20% | 1,839 |
| Mar 24, 2025 | 12.01 | 12.80 | 12.00 | 12.00 | 12.00 | -1.22% | 2,640 |
| Mar 21, 2025 | 12.01 | 13.04 | 12.00 | 12.15 | 12.15 | 1.03% | 3,751 |
| Mar 20, 2025 | 12.12 | 12.70 | 12.00 | 12.02 | 12.02 | -3.93% | 2,835 |
| Mar 19, 2025 | 13.56 | 13.56 | 12.52 | 12.52 | 12.52 | -3.69% | 2,159 |
| Mar 18, 2025 | 12.96 | 13.56 | 12.49 | 13.00 | 13.00 | -4.16% | 2,515 |
| Mar 17, 2025 | 13.60 | 14.00 | 12.44 | 13.56 | 13.56 | -0.29% | 2,165 |
| Mar 14, 2025 | 13.88 | 13.88 | 13.20 | 13.60 | 13.60 | 1.67% | 2,530 |
| Mar 13, 2025 | 14.24 | 14.78 | 13.28 | 13.38 | 13.38 | -1.94% | 1,510 |
| Mar 12, 2025 | 13.52 | 13.96 | 13.33 | 13.64 | 13.64 | -2.26% | 959 |
| Mar 11, 2025 | 13.88 | 14.06 | 13.26 | 13.96 | 13.96 | -2.81% | 1,566 |
| Mar 10, 2025 | 15.00 | 15.00 | 13.68 | 14.36 | 14.36 | -1.67% | 1,704 |
| Mar 7, 2025 | 14.32 | 15.20 | 13.87 | 14.60 | 14.60 | 2.85% | 1,955 |
| Mar 6, 2025 | 13.60 | 14.56 | 13.23 | 14.20 | 14.20 | 4.81% | 6,350 |
| Mar 5, 2025 | 13.60 | 13.88 | 13.21 | 13.55 | 13.55 | -5.05% | 3,638 |
| Mar 4, 2025 | 14.16 | 14.92 | 13.22 | 14.27 | 14.27 | -6.13% | 2,814 |
| Mar 3, 2025 | 14.24 | 15.60 | 14.24 | 15.20 | 15.20 | -0.05% | 10,139 |