Humacyte Inc - Class A (AHAC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.96 ($0.81) 7.98%
Humacyte Inc - Class A - Daily Information
Click for more stock information on Humacyte Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.20 |
| Previous Close | $10.96 |
| High | $11.27 |
| Low | $10.17 |
| Adjusted Open | $10.20 |
| Previous Adjusted Close | $10.96 |
| Adjusted High | $11.27 |
| Adjusted Low | $10.17 |
Invest in Humacyte Inc - Class A (AHAC)
Historical Stock Data for Humacyte Inc - Class A (AHAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-26 | $10.20 | $11.27 | $10.17 | $10.96 | $10.96 | 298,128 |
| 2021-08-25 | $10.69 | $10.69 | $10.00 | $10.15 | $10.15 | 232,285 |
| 2021-08-24 | $10.21 | $10.27 | $10.02 | $10.10 | $10.10 | 122,014 |
| 2021-08-23 | $10.01 | $10.21 | $9.93 | $10.19 | $10.19 | 118,347 |
| 2021-08-20 | $9.26 | $10.22 | $9.26 | $10.02 | $10.02 | 228,043 |
| 2021-08-19 | $9.85 | $9.86 | $9.12 | $9.21 | $9.21 | 372,282 |
| 2021-08-18 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 334,547 |
| 2021-08-17 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 1,306,711 |
| 2021-08-16 | $10.07 | $10.12 | $9.97 | $9.97 | $9.97 | 208,179 |
| 2021-08-13 | $9.99 | $10.11 | $9.97 | $10.08 | $10.08 | 360,191 |
| 2021-08-12 | $10.01 | $10.01 | $9.97 | $9.98 | $9.98 | 63,881 |
| 2021-08-11 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 116,426 |
| 2021-08-10 | $9.98 | $10.03 | $9.97 | $10.00 | $10.00 | 100,585 |
| 2021-08-09 | $9.98 | $10.04 | $9.97 | $10.04 | $10.04 | 120,907 |
| 2021-08-06 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 49,719 |
| 2021-08-05 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 66,653 |
| 2021-08-04 | $9.97 | $10.06 | $9.97 | $10.01 | $10.01 | 200,478 |
| 2021-08-03 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 21,471 |
| 2021-08-02 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 70,870 |
| 2021-07-30 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 119,972 |
| 2021-07-29 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 23,867 |
| 2021-07-28 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 37,411 |
| 2021-07-27 | $9.98 | $10.00 | $9.94 | $9.99 | $9.99 | 87,235 |
| 2021-07-26 | $10.01 | $10.04 | $9.98 | $10.02 | $10.02 | 50,623 |
| 2021-07-23 | $10.06 | $10.06 | $9.93 | $9.99 | $9.99 | 117,703 |
| 2021-07-22 | $9.99 | $9.99 | $9.95 | $9.99 | $9.99 | 98,582 |
| 2021-07-21 | $9.96 | $10.00 | $9.94 | $9.99 | $9.99 | 64,139 |
| 2021-07-20 | $10.10 | $10.10 | $9.88 | $9.97 | $9.97 | 308,728 |
| 2021-07-19 | $9.94 | $10.00 | $9.86 | $9.97 | $9.97 | 109,206 |
| 2021-07-16 | $10.06 | $10.13 | $9.98 | $9.99 | $9.99 | 123,971 |
| 2021-07-15 | $10.15 | $10.15 | $9.99 | $10.03 | $10.03 | 187,487 |
| 2021-07-14 | $10.29 | $10.29 | $10.06 | $10.11 | $10.11 | 102,125 |
| 2021-07-13 | $10.04 | $10.35 | $10.03 | $10.24 | $10.24 | 409,556 |
| 2021-07-12 | $10.14 | $10.15 | $10.02 | $10.04 | $10.04 | 158,613 |
| 2021-07-09 | $10.04 | $10.14 | $10.02 | $10.12 | $10.12 | 37,341 |
| 2021-07-08 | $10.06 | $10.07 | $9.98 | $10.06 | $10.06 | 402,048 |
| 2021-07-07 | $10.17 | $10.20 | $10.06 | $10.07 | $10.07 | 93,224 |
| 2021-07-06 | $10.24 | $10.25 | $10.07 | $10.17 | $10.17 | 89,972 |
| 2021-07-02 | $10.25 | $10.25 | $10.15 | $10.21 | $10.21 | 69,378 |
| 2021-07-01 | $10.21 | $10.25 | $10.18 | $10.24 | $10.24 | 178,624 |
| 2021-06-30 | $10.09 | $10.25 | $10.09 | $10.19 | $10.19 | 254,472 |
| 2021-06-29 | $10.06 | $10.10 | $10.06 | $10.09 | $10.09 | 92,265 |
| 2021-06-28 | $10.15 | $10.24 | $10.05 | $10.08 | $10.08 | 640,414 |
| 2021-06-25 | $10.45 | $10.45 | $10.07 | $10.17 | $10.17 | 110,134 |
| 2021-06-24 | $10.09 | $10.15 | $10.05 | $10.06 | $10.06 | 120,046 |
| 2021-06-23 | $10.13 | $10.19 | $10.08 | $10.11 | $10.11 | 92,163 |
| 2021-06-22 | $10.19 | $10.19 | $10.08 | $10.16 | $10.16 | 147,813 |
| 2021-06-21 | $10.15 | $10.15 | $10.08 | $10.13 | $10.13 | 146,682 |
| 2021-06-18 | $10.19 | $10.30 | $10.05 | $10.17 | $10.17 | 117,891 |
| 2021-06-17 | $10.30 | $10.35 | $10.05 | $10.18 | $10.18 | 190,406 |
| 2021-06-16 | $10.43 | $10.45 | $10.25 | $10.35 | $10.35 | 84,883 |
| 2021-06-15 | $10.60 | $10.65 | $10.22 | $10.39 | $10.39 | 115,800 |
| 2021-06-14 | $11.14 | $11.15 | $10.59 | $10.65 | $10.65 | 231,371 |
| 2021-06-11 | $11.10 | $11.20 | $11.01 | $11.10 | $11.10 | 300,961 |
| 2021-06-10 | $11.17 | $11.24 | $10.96 | $11.10 | $11.10 | 248,892 |
| 2021-06-09 | $11.10 | $11.18 | $10.86 | $11.13 | $11.13 | 460,588 |
| 2021-06-08 | $10.83 | $11.22 | $10.55 | $11.04 | $11.04 | 1,578,159 |
| 2021-06-07 | $10.07 | $10.81 | $10.03 | $10.67 | $10.67 | 874,274 |
| 2021-06-04 | $10.01 | $10.05 | $10.00 | $10.05 | $10.05 | 154,442 |
| 2021-06-03 | $10.05 | $10.05 | $9.94 | $10.00 | $10.00 | 136,802 |
| 2021-06-02 | $9.94 | $10.03 | $9.94 | $10.00 | $10.00 | 219,465 |
| 2021-06-01 | $9.96 | $10.05 | $9.93 | $9.97 | $9.97 | 185,727 |
| 2021-05-28 | $9.88 | $9.99 | $9.88 | $9.94 | $9.94 | 44,878 |
| 2021-05-27 | $9.94 | $9.99 | $9.90 | $9.91 | $9.91 | 37,866 |
| 2021-05-26 | $9.91 | $9.96 | $9.89 | $9.92 | $9.92 | 88,130 |
| 2021-05-25 | $9.89 | $9.94 | $9.85 | $9.87 | $9.87 | 46,381 |
| 2021-05-24 | $9.87 | $9.91 | $9.86 | $9.87 | $9.87 | 181,773 |
| 2021-05-21 | $9.90 | $9.95 | $9.87 | $9.87 | $9.87 | 192,792 |
| 2021-05-20 | $10.00 | $10.00 | $9.87 | $9.91 | $9.91 | 188,739 |
| 2021-05-19 | $9.84 | $9.96 | $9.83 | $9.93 | $9.93 | 338,154 |
| 2021-05-18 | $9.90 | $9.90 | $9.83 | $9.87 | $9.87 | 216,256 |
| 2021-05-17 | $9.89 | $9.96 | $9.87 | $9.87 | $9.87 | 101,476 |
| 2021-05-14 | $9.90 | $9.94 | $9.87 | $9.87 | $9.87 | 107,356 |
| 2021-05-13 | $9.88 | $9.92 | $9.86 | $9.87 | $9.87 | 282,530 |
| 2021-05-12 | $9.92 | $9.98 | $9.88 | $9.92 | $9.92 | 88,779 |
| 2021-05-11 | $9.90 | $9.97 | $9.81 | $9.95 | $9.95 | 141,479 |
| 2021-05-10 | $10.01 | $10.05 | $9.96 | $10.00 | $10.00 | 139,236 |
| 2021-05-07 | $10.01 | $10.05 | $9.96 | $10.00 | $10.00 | 87,541 |
| 2021-05-06 | $9.98 | $10.03 | $9.95 | $10.02 | $10.02 | 229,835 |
| 2021-05-05 | $10.06 | $10.06 | $10.00 | $10.02 | $10.02 | 108,876 |
| 2021-05-04 | $10.05 | $10.07 | $9.97 | $10.03 | $10.03 | 225,034 |
| 2021-05-03 | $10.17 | $10.20 | $10.04 | $10.06 | $10.06 | 219,323 |
| 2021-04-30 | $10.12 | $10.17 | $10.11 | $10.15 | $10.15 | 91,522 |
| 2021-04-29 | $10.17 | $10.20 | $10.10 | $10.15 | $10.15 | 141,385 |
| 2021-04-28 | $10.15 | $10.23 | $10.12 | $10.18 | $10.18 | 106,733 |
| 2021-04-27 | $10.21 | $10.26 | $10.11 | $10.18 | $10.18 | 197,110 |
| 2021-04-26 | $10.40 | $10.40 | $10.18 | $10.23 | $10.23 | 233,766 |
| 2021-04-23 | $10.30 | $10.40 | $10.24 | $10.34 | $10.34 | 171,392 |
| 2021-04-22 | $10.31 | $10.43 | $10.23 | $10.32 | $10.32 | 158,609 |
| 2021-04-21 | $10.34 | $10.45 | $10.21 | $10.34 | $10.34 | 376,108 |
| 2021-04-20 | $10.63 | $10.64 | $10.16 | $10.34 | $10.34 | 339,009 |
| 2021-04-19 | $10.80 | $10.95 | $10.35 | $10.70 | $10.70 | 405,284 |
| 2021-04-16 | $10.77 | $10.97 | $10.47 | $10.72 | $10.72 | 308,395 |
| 2021-04-15 | $11.18 | $11.23 | $10.70 | $10.83 | $10.83 | 224,614 |
| 2021-04-14 | $11.18 | $11.39 | $10.76 | $11.06 | $11.06 | 240,201 |
| 2021-04-13 | $11.22 | $11.25 | $10.71 | $11.18 | $11.18 | 234,243 |
| 2021-04-12 | $11.24 | $11.25 | $10.71 | $10.95 | $10.95 | 168,580 |
| 2021-04-09 | $10.88 | $11.20 | $10.77 | $11.19 | $11.19 | 296,457 |
| 2021-04-08 | $10.74 | $10.83 | $10.52 | $10.77 | $10.77 | 221,273 |
| 2021-04-07 | $10.66 | $10.82 | $10.50 | $10.73 | $10.73 | 217,396 |
| 2021-04-06 | $10.60 | $10.80 | $10.46 | $10.70 | $10.70 | 136,218 |
| 2021-04-05 | $10.85 | $10.90 | $10.56 | $10.66 | $10.66 | 135,917 |
| 2021-04-01 | $10.82 | $10.99 | $10.60 | $10.85 | $10.85 | 164,232 |
| 2021-03-31 | $11.14 | $11.14 | $10.49 | $10.83 | $10.83 | 231,273 |
| 2021-03-30 | $11.05 | $11.09 | $10.71 | $11.04 | $11.04 | 99,698 |
| 2021-03-29 | $10.71 | $11.40 | $10.71 | $11.14 | $11.14 | 414,687 |
| 2021-03-26 | $10.65 | $10.88 | $10.32 | $10.66 | $10.66 | 228,049 |
| 2021-03-25 | $10.35 | $10.64 | $10.24 | $10.59 | $10.59 | 483,548 |
| 2021-03-24 | $11.23 | $11.50 | $10.40 | $10.51 | $10.51 | 541,600 |
| 2021-03-23 | $12.13 | $12.13 | $10.78 | $11.10 | $11.10 | 488,099 |
| 2021-03-22 | $10.75 | $12.40 | $10.75 | $12.30 | $12.30 | 1,005,494 |
| 2021-03-19 | $10.75 | $10.85 | $10.52 | $10.81 | $10.81 | 334,184 |
| 2021-03-18 | $10.81 | $10.95 | $10.52 | $10.60 | $10.60 | 827,960 |
| 2021-03-17 | $10.94 | $10.99 | $10.66 | $10.88 | $10.88 | 414,306 |
| 2021-03-16 | $11.48 | $11.58 | $11.00 | $11.03 | $11.03 | 360,209 |
| 2021-03-15 | $11.45 | $11.50 | $11.27 | $11.41 | $11.41 | 309,038 |
| 2021-03-12 | $11.48 | $11.56 | $10.94 | $11.35 | $11.35 | 376,293 |
| 2021-03-11 | $11.87 | $11.90 | $11.33 | $11.58 | $11.58 | 328,154 |
| 2021-03-10 | $11.70 | $11.75 | $11.25 | $11.51 | $11.51 | 360,146 |
| 2021-03-09 | $11.05 | $11.70 | $10.92 | $11.69 | $11.69 | 586,168 |
| 2021-03-08 | $10.85 | $11.20 | $10.51 | $10.86 | $10.86 | 750,465 |
| 2021-03-05 | $10.44 | $10.85 | $10.07 | $10.79 | $10.79 | 2,167,238 |
| 2021-03-04 | $10.85 | $11.11 | $10.20 | $10.40 | $10.40 | 1,574,646 |
| 2021-03-03 | $11.55 | $11.62 | $10.82 | $10.82 | $10.82 | 738,390 |
| 2021-03-02 | $12.22 | $12.29 | $11.21 | $11.39 | $11.39 | 751,236 |
| 2021-03-01 | $12.26 | $12.40 | $11.95 | $12.35 | $12.35 | 755,878 |
| 2021-02-26 | $12.18 | $12.44 | $11.17 | $11.60 | $11.60 | 1,400,389 |
| 2021-02-25 | $13.50 | $13.55 | $11.31 | $11.49 | $11.49 | 1,480,848 |
| 2021-02-24 | $13.88 | $14.12 | $12.63 | $12.70 | $12.70 | 1,075,690 |
| 2021-02-23 | $13.50 | $14.26 | $12.02 | $13.61 | $13.61 | 2,068,717 |
| 2021-02-22 | $13.68 | $16.96 | $13.51 | $14.97 | $14.97 | 2,975,044 |
| 2021-02-19 | $12.98 | $13.58 | $12.80 | $13.40 | $13.40 | 1,693,423 |
| 2021-02-18 | $13.42 | $13.63 | $12.40 | $12.63 | $12.63 | 2,558,873 |
| 2021-02-17 | $12.18 | $14.10 | $11.50 | $12.65 | $12.65 | 6,089,481 |
| 2021-02-16 | $10.50 | $10.65 | $10.46 | $10.46 | $10.46 | 74,984 |
| 2021-02-12 | $10.49 | $10.50 | $10.40 | $10.44 | $10.44 | 20,302 |
| 2021-02-11 | $10.43 | $10.50 | $10.25 | $10.50 | $10.50 | 25,483 |
| 2021-02-10 | $10.28 | $10.40 | $10.28 | $10.34 | $10.34 | 6,372 |
| 2021-02-09 | $10.40 | $10.50 | $10.30 | $10.34 | $10.34 | 10,582 |
| 2021-02-08 | $10.43 | $10.47 | $10.27 | $10.27 | $10.27 | 28,757 |
| 2021-02-05 | $10.55 | $10.74 | $10.40 | $10.43 | $10.43 | 19,973 |
| 2021-02-04 | $10.37 | $10.58 | $10.35 | $10.40 | $10.40 | 17,200 |
| 2021-02-03 | $10.40 | $10.48 | $10.35 | $10.36 | $10.36 | 39,497 |
| 2021-02-02 | $10.40 | $10.43 | $10.18 | $10.29 | $10.29 | 49,735 |
| 2021-02-01 | $10.19 | $10.40 | $10.06 | $10.40 | $10.40 | 50,972 |
| 2021-01-29 | $10.08 | $10.16 | $10.05 | $10.16 | $10.16 | 11,650 |
| 2021-01-28 | $10.18 | $10.20 | $10.02 | $10.02 | $10.02 | 19,573 |
| 2021-01-27 | $10.18 | $10.25 | $9.99 | $9.99 | $9.99 | 92,344 |
| 2021-01-26 | $10.20 | $10.33 | $10.20 | $10.20 | $10.20 | 25,851 |
| 2021-01-25 | $10.24 | $10.32 | $10.22 | $10.22 | $10.22 | 35,472 |
| 2021-01-22 | $10.21 | $10.29 | $10.19 | $10.22 | $10.22 | 25,258 |
| 2021-01-21 | $10.21 | $10.23 | $10.18 | $10.21 | $10.21 | 28,583 |
| 2021-01-20 | $10.25 | $10.26 | $10.19 | $10.20 | $10.20 | 8,204 |
| 2021-01-19 | $10.17 | $10.24 | $10.17 | $10.18 | $10.18 | 15,988 |
| 2021-01-15 | $10.31 | $10.31 | $10.16 | $10.18 | $10.18 | 38,018 |
| 2021-01-14 | $10.30 | $10.30 | $10.19 | $10.19 | $10.19 | 13,480 |
| 2021-01-13 | $10.27 | $10.27 | $10.16 | $10.16 | $10.16 | 19,896 |
| 2021-01-12 | $10.30 | $10.30 | $10.20 | $10.24 | $10.24 | 14,273 |
| 2021-01-11 | $10.25 | $10.30 | $10.20 | $10.29 | $10.29 | 7,495 |
| 2021-01-08 | $10.23 | $10.23 | $10.19 | $10.19 | $10.19 | 1,628 |
| 2021-01-07 | $10.15 | $10.20 | $10.04 | $10.11 | $10.11 | 11,293 |
| 2021-01-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3,617 |
| 2021-01-05 | $10.27 | $10.27 | $10.00 | $10.10 | $10.10 | 16,584 |
| 2021-01-04 | $10.17 | $10.26 | $10.17 | $10.24 | $10.24 | 99,901 |
| 2020-12-31 | $10.14 | $10.33 | $10.00 | $10.17 | $10.17 | 75,792 |
| 2020-12-30 | $10.12 | $10.15 | $10.08 | $10.15 | $10.15 | 127,544 |
| 2020-12-29 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 20,732 |
| 2020-12-28 | $10.02 | $10.12 | $9.99 | $10.05 | $10.05 | 79,421 |
| 2020-12-24 | $9.94 | $10.00 | $9.94 | $9.99 | $9.99 | 6,585 |
| 2020-12-23 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 588 |
| 2020-12-22 | $10.10 | $10.10 | $9.96 | $9.96 | $9.96 | 5,514 |
| 2020-12-21 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 12,331 |
| 2020-12-18 | $9.97 | $10.04 | $9.92 | $9.95 | $9.95 | 54,350 |
| 2020-12-17 | $9.93 | $9.98 | $9.90 | $9.93 | $9.93 | 22,443 |
| 2020-12-16 | $9.93 | $9.96 | $9.92 | $9.93 | $9.93 | 21,616 |
| 2020-12-15 | $9.87 | $9.91 | $9.86 | $9.86 | $9.86 | 5,449 |
| 2020-12-14 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 3,740 |
| 2020-12-11 | $9.88 | $9.99 | $9.88 | $9.94 | $9.94 | 25,378 |
| 2020-12-10 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 10,403 |
| 2020-12-09 | $9.80 | $9.90 | $9.80 | $9.87 | $9.87 | 38,602 |
| 2020-12-08 | $9.85 | $9.85 | $9.76 | $9.80 | $9.80 | 26,087 |
| 2020-12-07 | $9.85 | $9.90 | $9.74 | $9.74 | $9.74 | 24,655 |
| 2020-12-04 | $9.72 | $9.81 | $9.72 | $9.81 | $9.81 | 6,107 |
| 2020-12-03 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 22,350 |
| 2020-12-02 | $9.74 | $9.75 | $9.70 | $9.72 | $9.72 | 3,800 |
| 2020-12-01 | $9.70 | $10.14 | $9.65 | $9.67 | $9.67 | 3,284 |