Dark

HCWB
HCW Biologics Inc. Common Stock
stock NASDAQ

At Close

Aug 18, 2026 3:59:30 PM EDT

2.05USD-18.651%(-0.47)1,224,267

1.83Bid 2.47Ask 0.64Spread

Pre-market

Aug 18, 2026 9:28:30 AM EDT

2.47USD-1.984%(-0.05)21,522

After-hours

Aug 18, 2026 4:58:30 PM EDT

2.36USD+15.122%(+0.31)5,210

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	2.4900	3.0000	2.0500	2.0500	-18.651%	1,224,267	0.000%
2026-08-17	2.6800	2.8961	2.4700	2.5200	-5.970%	59,927	-18.651%
2026-08-14	3.1853	3.2500	2.5801	2.6800	-8.376%	130,404	-23.507%
2026-08-13	3.0800	3.2700	2.8500	2.9250	-6.995%	52,530	-29.915%
2026-08-12	3.2100	3.3014	3.0901	3.1450	-0.789%	55,925	-34.817%
2026-08-11	3.3000	3.4300	3.1300	3.1700	-3.058%	25,830	-35.331%
2026-08-10	3.4400	3.6700	3.2400	3.2700	-4.106%	39,279	-37.309%
2026-08-07	3.4100	3.5700	3.3000	3.4100	0.000%	51,908	-39.883%
2026-08-06	3.4500	3.5300	3.2000	3.4100	-0.583%	48,635	-39.883%
2026-08-05	3.6900	3.6900	3.0700	3.4300	-4.722%	47,905	-40.233%
2026-08-04	3.5900	3.6900	3.4100	3.6000	+7.784%	67,905	-43.056%
2026-08-03	3.3000	4.2400	3.2500	3.3400	+4.375%	287,763	-38.623%
2026-07-31	3.1400	3.3700	3.0700	3.2000	+1.587%	64,674	-35.938%
2026-07-30	2.5500	3.3187	2.5200	3.1500	+22.093%	95,451	-34.921%
2026-07-29	2.5100	2.7600	2.3501	2.5800	-0.193%	54,347	-20.543%
2026-07-28	2.6400	2.8173	2.5600	2.5850	-2.453%	41,192	-20.696%
2026-07-27	2.6700	2.6700	2.4600	2.6500	+6.000%	82,201	-22.642%
2026-07-24	2.8100	2.8800	2.4150	2.5000	-13.194%	56,720	-18.000%
2026-07-23	3.2700	3.3300	2.8200	2.8800	-13.901%	91,681	-28.819%
2026-07-22	3.3500	3.5900	3.1300	3.3450	-1.036%	89,690	-38.714%
2026-07-21	3.8500	4.0348	3.1900	3.3800	-11.749%	94,594	-39.349%
2026-07-20	4.0200	4.1088	3.7800	3.8300	-4.250%	80,423	-46.475%
2026-07-17	4.0100	4.1800	4.0000	4.0000	-1.478%	16,920	-48.750%
2026-07-16	4.3000	4.4525	4.0400	4.0600	-5.581%	97,584	-49.507%
2026-07-15	4.4200	4.5000	4.3000	4.3000	-4.444%	45,155	-52.326%
2026-07-14	4.4400	4.5200	4.3100	4.5000	+1.810%	24,671	-54.444%
2026-07-13	4.6000	4.6150	4.4200	4.4200	-2.857%	37,521	-53.620%
2026-07-10	4.6400	4.7800	4.4501	4.5500	-2.045%	30,753	-54.945%
2026-07-09	4.4400	4.7600	4.4400	4.6450	+4.853%	30,795	-55.867%
2026-07-08	4.4700	4.5300	4.3100	4.4300	-0.895%	20,317	-53.725%
2026-07-07	4.5100	4.7800	4.3000	4.4700	-3.247%	41,899	-54.139%
2026-07-06	4.4200	4.9700	4.4200	4.6200	+7.442%	59,411	-55.628%
2026-07-02	4.4900	4.7400	4.2200	4.3000	-6.114%	102,070	-52.326%
2026-07-01	4.8600	4.9789	4.3500	4.5800	-8.216%	74,016	-55.240%
2026-06-30	5.5800	5.6100	4.8100	4.9900	-5.061%	130,677	-58.918%
2026-06-29	6.2400	6.4380	5.1600	5.2560	-14.951%	79,189	-60.997%
2026-06-26	5.6772	6.4800	5.4000	6.1800	-8.036%	80,224	-66.828%
2026-06-25	6.5400	7.0800	6.5400	6.7200	+0.901%	39,479	-69.494%
2026-06-24	6.2400	6.7200	6.1800	6.6600	+2.778%	32,935	-69.219%
2026-06-23	6.6000	6.9000	6.4800	6.4800	-6.897%	48,921	-68.364%
2026-06-22	6.4200	7.2000	5.8950	6.9600	+6.422%	748,701	-70.546%
2026-06-18	6.5400	6.7800	6.2400	6.5400	-0.909%	156,583	-68.654%
2026-06-17	6.4800	7.5000	6.4800	6.6000	-3.509%	91,148	-68.939%
2026-06-16	6.6600	7.3200	6.2100	6.8400	-6.557%	718,557	-70.029%
2026-06-15	7.6800	7.8000	7.2000	7.3200	-4.687%	58,496	-71.995%
2026-06-12	7.8600	7.9980	7.3200	7.6800	-3.030%	88,894	-73.307%
2026-06-11	7.1400	7.9800	6.9000	7.9200	+9.091%	217,357	-74.116%
2026-06-10	7.0800	8.4000	6.9000	7.2600	+2.542%	150,867	-71.763%
2026-06-09	8.3400	8.4600	6.6030	7.0800	-18.621%	147,737	-71.045%
2026-06-08	9.3000	9.4800	8.2800	8.7000	-11.043%	109,000	-76.437%
2026-06-05	9.6000	10.1988	9.3000	9.7800	0.000%	132,291	-79.039%
2026-06-04	9.6600	10.4400	9.6000	9.7800	-2.976%	133,621	-79.039%
2026-06-03	10.6200	10.7400	9.4200	10.0800	-6.145%	210,357	-79.663%
2026-06-02	12.3600	12.3600	10.6140	10.7400	-13.527%	288,427	-80.912%
2026-06-01	12.6600	13.5000	11.8200	12.4200	+4.545%	580,751	-83.494%
2026-05-29	12.8700	13.0200	11.8800	11.8800	-5.263%	423,477	-82.744%
2026-05-28	12.6000	14.1000	11.7006	12.5400	+7.732%	574,906	-83.652%
2026-05-27	15.8400	16.0194	11.1600	11.6400	-25.954%	569,778	-82.388%
2026-05-26	16.3200	17.8200	14.8800	15.7200	-9.343%	504,327	-86.959%
2026-05-22	19.2600	20.8800	16.2000	17.3400	+12.016%	3,368,376	-88.178%
2026-05-21	13.0200	17.5200	9.6006	15.4800	+6.173%	3,539,725	-86.757%
2026-05-20	6.2400	23.9400	6.1800	14.5800	+129.245%	32,625,090	-85.940%
2026-05-19	7.4400	7.7802	6.0000	6.3600	-20.896%	1,509,009	-67.767%
2026-05-18	6.9000	9.6000	5.6886	8.0400	+9.836%	6,209,050	-74.502%
2026-05-15	6.6600	8.5200	5.9460	7.3200	+262.018%	65,820,573	-71.995%
2026-05-14	2.1210	2.1654	2.0196	2.0220	-3.549%	5,858,356	+1.385%
2026-05-13	2.0676	2.1636	2.0100	2.0964	+2.886%	41,368	-2.213%
2026-05-12	1.8060	2.1696	1.8060	2.0376	+10.117%	48,887	+0.609%
2026-05-11	1.9566	1.9566	1.8000	1.8504	-6.176%	23,896	+10.787%
2026-05-08	1.9230	2.0190	1.8156	1.9722	+2.623%	45,366	+3.945%
2026-05-07	2.1540	2.1588	1.8900	1.9218	-8.616%	76,719	+6.671%
2026-05-06	2.4000	2.4300	1.8900	2.1030	-14.366%	105,576	-2.520%
2026-05-05	2.4630	2.4720	2.4000	2.4558	-0.219%	42,930	-16.524%
2026-05-04	2.6400	2.6778	2.4264	2.4612	-9.248%	81,332	-16.707%
2026-05-01	2.6100	3.0300	2.5200	2.7120	-4.075%	76,020	-24.410%
2026-04-30	2.3460	2.8554	2.3460	2.8272	+15.632%	240,007	-27.490%
2026-04-29	2.3406	2.5020	2.3400	2.4450	+1.875%	87,557	-16.155%
2026-04-28	2.3100	2.5374	2.2812	2.4000	-8.884%	228,302	-14.583%
2026-04-27	2.3166	2.8758	2.0112	2.6340	+16.880%	5,332,089	-22.172%
2026-04-24	2.2686	2.3694	2.1606	2.2536	-8.234%	75,383	-9.034%
2026-04-23	2.3460	2.4966	2.3460	2.4558	+2.581%	50,515	-16.524%
2026-04-22	2.3400	2.4000	2.2482	2.3940	+4.724%	36,794	-14.369%
2026-04-21	2.4000	2.5176	2.2446	2.2860	-7.299%	51,098	-10.324%
2026-04-20	2.6400	2.6808	2.4450	2.4660	-5.950%	88,397	-16.869%
2026-04-17	2.4624	2.6220	2.3400	2.6220	+4.296%	60,781	-21.815%
2026-04-16	2.3220	2.5200	2.3208	2.5140	+2.948%	107,293	-18.457%
2026-04-15	2.1000	2.4420	2.1000	2.4420	+17.630%	176,446	-16.052%
2026-04-14	2.1006	2.2194	2.0760	2.0760	-1.760%	27,734	-1.252%
2026-04-13	2.1708	2.2194	2.0100	2.1132	-3.374%	81,776	-2.991%
2026-04-10	2.0472	2.2200	1.8144	2.1870	+8.064%	137,824	-6.264%
2026-04-09	1.9800	2.1150	1.9800	2.0238	+2.773%	55,678	+1.295%
2026-04-08	1.7406	2.0934	1.7406	1.9692	+20.220%	156,677	+4.103%
2026-04-07	1.7700	1.7916	1.5660	1.6380	-5.010%	63,544	+25.153%
2026-04-06	1.6722	1.7280	1.6200	1.7244	+7.279%	63,581	+18.882%
2026-04-02	1.5540	1.7562	1.5000	1.6074	-10.700%	129,245	+27.535%
2026-04-01	1.9800	2.0394	1.6320	1.8000	-16.667%	143,003	+13.889%
2026-03-31	2.1222	2.2434	2.0370	2.1600	-0.249%	70,721	-5.093%
2026-03-30	2.3460	2.4000	2.1096	2.1654	-9.526%	79,362	-5.329%
2026-03-27	2.2332	2.5800	2.1612	2.3934	+6.915%	145,167	-14.348%
2026-03-26	2.2560	2.5002	2.1522	2.2386	-4.333%	110,931	-8.425%
2026-03-25	2.4000	2.4354	2.1714	2.3400	-8.257%	105,975	-12.393%
2026-03-24	3.0000	3.0558	2.3118	2.5506	-17.887%	223,853	-19.627%
2026-03-23	4.1340	4.3194	2.7816	3.1062	-29.898%	456,580	-34.003%
2026-03-20	4.3548	4.7328	4.2000	4.4310	-1.860%	193,593	-53.735%
2026-03-19	4.7646	5.1600	4.2876	4.5150	-18.596%	322,846	-54.596%
2026-03-18	5.2554	6.2400	4.8222	5.5464	+5.537%	1,684,527	-63.039%
2026-03-17	4.9128	5.6664	4.2132	5.2554	-6.331%	3,135,767	-60.993%
2026-03-16	4.4892	7.0200	4.0650	5.6106	+81.186%	76,830,466	-63.462%
2026-03-13	3.3000	3.3000	3.0000	3.0966	-7.691%	6,488	-33.798%
2026-03-12	3.4800	3.6000	2.8302	3.3546	+6.495%	18,721	-38.890%
2026-03-11	3.4836	3.5334	3.1500	3.1500	-6.584%	18,102	-34.921%
2026-03-10	3.6084	3.8280	3.3600	3.3720	-5.164%	14,575	-39.205%
2026-03-09	3.7200	3.7800	3.3030	3.5556	-4.435%	3,570	-42.344%
2026-03-06	4.0056	4.4400	3.7206	3.7206	-1.556%	15,417	-44.901%
2026-03-05	3.9402	3.9624	3.4800	3.7794	-4.081%	5,999	-45.759%
2026-03-04	3.9408	4.0956	3.4836	3.9402	-0.500%	16,973	-47.972%
2026-03-03	3.3000	4.6812	3.2802	3.9600	+20.000%	74,446	-48.232%
2026-03-02	3.1836	3.3000	2.9154	3.3000	+1.739%	9,975	-37.879%
2026-02-27	3.2316	3.4536	3.1200	3.2436	-1.638%	4,833	-36.799%
2026-02-26	3.1020	3.5892	3.0012	3.2976	+4.487%	150,185	-37.834%
2026-02-25	3.5040	3.5400	3.1500	3.1560	-7.411%	4,025	-35.044%
2026-02-24	3.6540	3.6588	3.2400	3.4086	-3.483%	11,494	-39.858%
2026-02-23	3.6804	3.7794	3.3660	3.5316	+1.658%	15,323	-41.953%
2026-02-20	3.7488	3.7488	3.1800	3.4740	-3.980%	28,500	-40.990%
2026-02-19	3.6000	4.0224	3.3030	3.6180	+1.824%	22,299	-43.339%
2026-02-18	3.7800	3.8388	3.1680	3.5532	-1.481%	14,059	-42.306%
2026-02-17	4.1208	4.1208	3.6066	3.6066	-7.537%	16,976	-43.160%
2026-02-13	5.1600	5.1600	3.9000	3.9006	-21.229%	103,813	-47.444%
2026-02-12	5.7600	5.8050	4.9512	4.9518	-16.653%	17,895	-58.601%
2026-02-11	6.1800	6.3000	5.8800	5.9412	-1.960%	14,161	-65.495%
2026-02-10	6.3006	6.6000	6.0000	6.0600	-3.810%	7,210	-66.172%
2026-02-09	6.5100	6.6600	6.2400	6.3000	+0.962%	6,112	-67.460%
2026-02-06	5.9400	6.3600	5.7600	6.2400	+5.051%	7,129	-67.147%
2026-02-05	6.3000	6.3600	5.9400	5.9400	-5.714%	20,592	-65.488%
2026-02-04	6.6000	6.6000	6.1200	6.3000	-5.405%	9,138	-67.460%
2026-02-03	6.6600	6.9000	6.3600	6.6600	-4.310%	8,799	-69.219%
2026-02-02	6.7200	7.1400	6.6600	6.9600	+4.505%	10,990	-70.546%
2026-01-30	6.9600	7.1400	6.6600	6.6600	-2.632%	13,401	-69.219%
2026-01-29	7.4562	7.6020	6.7200	6.8400	-6.557%	11,557	-70.029%
2026-01-28	7.5600	7.9104	7.2600	7.3200	-4.314%	6,751	-71.995%
2026-01-27	7.6800	7.9200	7.3800	7.6500	+2.823%	6,752	-73.203%
2026-01-26	8.1000	8.1600	7.1400	7.4400	-8.148%	22,645	-72.446%
2026-01-23	8.4600	8.7558	7.7400	8.1000	-2.878%	15,472	-74.691%
2026-01-22	7.7682	9.9000	7.7682	8.3400	+4.511%	18,814	-75.420%
2026-01-21	8.1636	8.3370	7.5006	7.9800	-1.481%	9,906	-74.311%
2026-01-20	8.1000	8.6400	7.8000	8.1000	-2.174%	12,383	-74.691%
2026-01-16	7.0230	8.3400	7.0230	8.2800	+21.053%	38,779	-75.242%
2026-01-15	7.1400	7.3800	6.7200	6.8400	-0.870%	3,767	-70.029%
2026-01-14	7.1400	7.2600	6.6000	6.9000	-4.167%	3,317	-70.290%
2026-01-13	7.0800	7.4676	6.7998	7.2000	-1.639%	5,118	-71.528%
2026-01-12	7.5600	7.5600	7.0800	7.3200	0.000%	6,721	-71.995%
2026-01-09	7.6800	7.6800	7.1400	7.3200	0.000%	6,969	-71.995%
2026-01-08	7.6746	7.6800	7.2900	7.3200	-2.400%	5,238	-71.995%
2026-01-07	7.5000	8.1000	7.3200	7.5000	+4.167%	7,793	-72.667%
2026-01-06	6.9000	7.7400	6.9000	7.2000	+8.108%	12,592	-71.528%
2026-01-05	6.7200	7.4400	6.5400	6.6600	-0.893%	12,609	-69.219%
2026-01-02	6.0000	6.8670	5.8800	6.7200	+15.393%	7,881	-69.494%
2025-12-31	7.0200	7.0200	5.7192	5.8236	-14.409%	45,743	-64.798%
2025-12-30	7.3800	7.5900	6.6600	6.8040	-9.280%	30,207	-69.871%
2025-12-29	8.1000	8.4594	7.5000	7.5000	-11.972%	7,448	-72.667%
2025-12-26	8.7006	9.0000	8.0400	8.5200	-4.377%	6,302	-75.939%
2025-12-24	8.8200	9.2394	8.5200	8.9100	-4.624%	8,952	-76.992%
2025-12-23	10.1400	10.1400	9.0900	9.3420	-0.192%	2,441	-78.056%
2025-12-22	9.9600	10.1214	9.3600	9.3600	-0.637%	3,257	-78.098%
2025-12-19	9.7200	9.9000	9.1800	9.4200	-3.681%	4,964	-78.238%
2025-12-18	10.7400	10.7400	9.3000	9.7800	-6.052%	3,770	-79.039%
2025-12-17	10.8600	10.9908	10.2996	10.4100	-2.528%	2,897	-80.307%
2025-12-16	10.8000	11.1000	10.5000	10.6800	-4.609%	4,463	-80.805%
2025-12-15	10.9800	11.4600	10.6200	11.1960	+3.094%	10,091	-81.690%
2025-12-12	11.7600	11.8800	9.1200	10.8600	-8.122%	35,283	-81.123%
2025-12-11	12.0000	12.2400	11.6100	11.8200	-1.500%	7,648	-82.657%
2025-12-10	11.4600	12.9108	11.3400	12.0000	+4.167%	7,419	-82.917%
2025-12-09	11.8200	11.8800	11.4000	11.5200	-2.538%	4,004	-82.205%
2025-12-08	11.7600	12.2400	11.1000	11.8200	-0.505%	11,729	-82.657%
2025-12-05	12.3048	12.6600	11.7000	11.8800	-2.941%	2,619	-82.744%
2025-12-04	12.0600	12.8370	12.0600	12.2400	-0.971%	4,012	-83.252%
2025-12-03	11.7600	12.3600	11.7600	12.3600	+3.518%	4,894	-83.414%
2025-12-02	11.8800	12.1800	11.8236	11.9400	+1.015%	1,929	-82.831%
2025-12-01	13.0200	13.0200	11.7600	11.8200	-7.075%	3,357	-82.657%
2025-11-28	13.1400	13.2900	11.7600	12.7200	+8.718%	8,335	-83.884%
2025-11-26	11.5800	11.9400	11.4600	11.7000	+1.563%	3,751	-82.479%
2025-11-25	13.0800	13.2600	11.4600	11.5200	-11.521%	34,535	-82.205%
2025-11-24	12.9600	13.7400	12.6600	13.0200	0.000%	5,816	-84.255%
2025-11-21	11.9532	14.1012	11.9532	13.0200	+12.845%	7,850	-84.255%
2025-11-20	12.3000	12.4200	11.0406	11.5380	-3.850%	13,025	-82.233%
2025-11-19	15.0000	15.0600	11.8800	12.0000	-17.012%	20,838	-82.917%
2025-11-18	17.8200	17.8200	13.9800	14.4600	-21.242%	26,083	-85.823%
2025-11-17	18.1200	18.6600	15.6600	18.3600	+2.000%	12,258	-88.834%
2025-11-14	14.7600	22.6800	13.8000	18.0000	+20.482%	289,749	-88.611%
2025-11-13	15.5400	15.5730	14.0400	14.9400	-4.231%	7,059	-86.278%
2025-11-12	16.8000	17.3970	15.4800	15.6000	-8.127%	10,708	-86.859%
2025-11-11	18.4200	18.4200	16.5000	16.9800	-7.516%	4,525	-87.927%
2025-11-10	18.7200	19.4400	18.3000	18.3600	+1.325%	1,837	-88.834%
2025-11-07	20.0400	21.5574	17.2200	18.1200	-9.036%	7,280	-88.687%
2025-11-06	20.1000	20.4000	19.5312	19.9200	+0.302%	2,144	-89.709%
2025-11-05	20.4000	20.4000	18.8406	19.8600	-2.647%	3,702	-89.678%
2025-11-04	21.6000	22.8120	19.3800	20.4000	-5.556%	10,921	-89.951%
2025-11-03	22.9200	22.9200	21.4800	21.6000	-6.977%	2,464	-90.509%
2025-10-31	23.4000	23.5200	23.2200	23.2200	-1.023%	1,617	-91.171%
2025-10-30	23.1000	23.4900	23.1000	23.4600	+1.558%	3,441	-91.262%
2025-10-29	23.4600	23.4600	23.1000	23.1000	-1.028%	4,442	-91.126%
2025-10-28	23.1000	23.5176	23.1000	23.3400	+1.039%	6,938	-91.217%
2025-10-27	23.4600	23.5098	23.1000	23.1000	-1.786%	10,498	-91.126%
2025-10-24	23.4000	23.7600	23.4000	23.5200	+0.513%	2,516	-91.284%
2025-10-23	23.4000	24.4230	23.4000	23.4000	-0.510%	5,175	-91.239%
2025-10-22	23.4600	23.7762	23.4000	23.5200	-0.759%	5,634	-91.284%
2025-10-21	23.7600	25.4400	23.4600	23.7000	-0.253%	14,450	-91.350%
2025-10-20	23.7000	23.9400	23.6400	23.7600	-0.752%	2,908	-91.372%
2025-10-17	24.0000	24.8964	23.9400	23.9400	-0.746%	6,684	-91.437%
2025-10-16	25.8000	26.1300	24.0000	24.1200	-7.373%	8,456	-91.501%
2025-10-15	26.7600	26.8500	25.7400	26.0400	-3.556%	4,882	-92.127%
2025-10-14	25.1400	27.3000	24.6600	27.0000	+6.635%	8,638	-92.407%
2025-10-13	24.1800	25.7400	24.0000	25.3200	+3.941%	11,030	-91.904%
2025-10-10	27.3000	27.5700	24.3000	24.3600	-10.573%	9,934	-91.585%
2025-10-09	27.6600	28.1400	25.9200	27.2400	-6.967%	15,650	-92.474%
2025-10-08	24.7800	29.2800	24.6900	29.2800	+21.092%	160,559	-92.999%
2025-10-07	24.1200	24.3000	24.0000	24.1800	0.000%	5,299	-91.522%
2025-10-06	24.0600	24.6000	24.0000	24.1800	-0.248%	11,488	-91.522%
2025-10-03	23.1000	24.8010	23.1000	24.2400	+8.311%	18,978	-91.543%
2025-10-02	22.4400	22.7976	22.0800	22.3800	-2.356%	4,624	-90.840%
2025-10-01	22.0800	23.2500	21.9654	22.9200	+3.243%	5,725	-91.056%
2025-09-30	22.5600	23.0400	22.2000	22.2000	-3.646%	6,303	-90.766%
2025-09-29	24.0600	24.0600	22.4400	23.0400	-6.112%	13,607	-91.102%
2025-09-26	24.4800	24.6258	24.0690	24.5400	+0.245%	5,533	-91.646%
2025-09-25	24.3600	25.0200	24.0600	24.4800	-1.449%	4,409	-91.626%
2025-09-24	24.2400	25.2000	24.0006	24.8400	+2.222%	12,963	-91.747%
2025-09-23	24.3000	25.5360	22.8900	24.3000	+0.248%	20,677	-91.564%
2025-09-22	24.8400	25.3200	24.0000	24.2400	-4.492%	18,588	-91.543%
2025-09-19	27.2400	27.2400	25.3800	25.3800	-6.828%	10,788	-91.923%
2025-09-18	25.6200	27.9000	25.5366	27.2400	+5.336%	28,383	-92.474%
2025-09-17	25.0200	27.4200	25.0200	25.8600	+3.855%	28,775	-92.073%
2025-09-16	28.9800	29.3400	24.3216	24.9000	-15.306%	48,953	-91.767%
2025-09-15	30.7200	30.8400	28.0812	29.4000	-12.343%	94,349	-93.027%
2025-09-12	32.9400	36.6468	28.4400	33.5400	+68.373%	3,352,320	-93.888%
2025-09-11	19.6200	20.6400	19.5000	19.9200	-0.896%	563,155	-89.709%
2025-09-10	20.9400	22.3200	19.8000	20.1000	-5.634%	35,089	-89.801%
2025-09-09	22.6200	23.2800	21.0000	21.3000	-6.824%	39,856	-90.376%
2025-09-08	25.2000	25.7244	22.8600	22.8600	-10.142%	14,288	-91.032%
2025-09-05	27.2400	27.2400	25.2600	25.4400	-8.423%	21,454	-91.942%
2025-09-04	27.9600	28.7994	27.7800	27.7800	-3.542%	9,510	-92.621%
2025-09-03	33.0000	33.0000	27.8400	28.8000	-10.280%	38,402	-92.882%
2025-09-02	34.0200	34.1106	31.6200	32.1000	-6.469%	17,774	-93.614%
2025-08-29	34.6200	36.1230	33.1800	34.3200	+0.704%	31,168	-94.027%
2025-08-28	38.1600	38.1600	32.8200	34.0800	-5.648%	38,460	-93.985%
2025-08-27	33.6600	39.9600	33.0000	36.1200	+2.207%	127,340	-94.324%
2025-08-26	29.5200	36.0600	29.0400	35.3400	+6.126%	237,050	-94.199%
2025-08-25	32.8200	44.1000	29.4000	33.3000	+60.823%	14,614,810	-93.844%
2025-08-22	20.0400	20.8800	19.9260	20.7060	+4.260%	2,816	-90.099%
2025-08-21	20.1000	20.8314	19.5600	19.8600	-2.647%	924	-89.678%
2025-08-20	18.6000	20.9400	16.6200	20.4000	-4.494%	12,791	-89.951%
2025-08-19	21.7200	23.8800	21.3600	21.3600	-11.443%	15,473	-90.403%
2025-08-18	24.9000	25.9200	21.0600	24.1200	-1.711%	9,226	-91.501%
2025-08-15	25.9200	26.9820	24.4200	24.5400	-5.760%	4,865	-91.646%
2025-08-14	27.0000	27.0000	25.8000	26.0400	-3.341%	2,521	-92.127%
2025-08-13	26.8800	27.0000	26.2200	26.9400	+0.223%	1,435	-92.390%
2025-08-12	26.1000	27.2400	25.5600	26.8800	-3.448%	2,146	-92.374%
2025-08-11	26.4000	27.9000	26.2200	27.8400	+0.433%	3,180	-92.636%
2025-08-08	26.8800	27.7200	25.5000	27.7200	+2.439%	4,174	-92.605%
2025-08-07	27.0600	27.6000	25.9200	27.0600	-0.221%	6,123	-92.424%
2025-08-06	26.4000	27.1200	25.2450	27.1200	+0.780%	5,824	-92.441%
2025-08-05	25.5300	27.6600	24.6000	26.9100	+6.913%	7,172	-92.382%
2025-08-04	24.3000	25.8600	24.3000	25.1700	+1.697%	2,059	-91.855%
2025-08-01	24.8400	25.1400	24.3000	24.7500	-2.712%	3,325	-91.717%
2025-07-31	25.3800	26.0400	25.1976	25.4400	-1.395%	2,762	-91.942%
2025-07-30	25.7400	26.4600	24.7446	25.8000	-2.494%	2,734	-92.054%
2025-07-29	25.6800	26.6400	24.7200	26.4600	+6.265%	7,041	-92.252%
2025-07-28	25.3200	26.1000	24.1800	24.9000	-2.582%	3,752	-91.767%
2025-07-25	25.5600	26.3400	24.1200	25.5600	0.000%	7,479	-91.980%
2025-07-24	26.6400	26.6400	25.3380	25.5600	-3.620%	4,139	-91.980%
2025-07-23	25.8600	26.9400	24.7722	26.5200	+2.315%	5,630	-92.270%
2025-07-22	25.8600	26.7600	24.6000	25.9200	-3.356%	8,541	-92.091%
2025-07-21	28.0800	28.5000	26.1000	26.8200	-0.667%	54,370	-92.356%
2025-07-18	28.8000	29.3910	26.1600	27.0000	-4.459%	236,834	-92.407%
2025-07-17	28.0800	28.5000	27.4206	28.2600	-1.670%	4,767	-92.746%
2025-07-16	26.1600	28.7400	25.8000	28.7400	+9.862%	5,384	-92.867%
2025-07-15	25.2000	26.5194	25.0740	26.1600	+0.926%	3,367	-92.164%
2025-07-14	26.1000	26.2200	25.1400	25.9200	-0.690%	3,843	-92.091%
2025-07-11	25.8600	26.5038	25.4400	26.1000	-1.584%	6,214	-92.146%
2025-07-10	25.6200	27.4116	25.6200	26.5200	+2.433%	5,572	-92.270%
2025-07-09	24.5400	26.2800	24.3264	25.8900	+4.733%	5,407	-92.082%
2025-07-08	24.5400	25.3200	24.1800	24.7200	-1.199%	4,568	-91.707%
2025-07-07	24.9600	25.2000	24.1524	25.0200	+2.709%	6,428	-91.807%
2025-07-03	25.0200	26.2056	24.3600	24.3600	-2.638%	3,650	-91.585%
2025-07-02	21.9000	25.7400	21.7200	25.0200	+11.200%	8,823	-91.807%
2025-07-01	23.7600	24.4500	22.2600	22.5000	-5.422%	15,945	-90.889%
2025-06-30	27.2400	27.2400	23.7600	23.7900	-11.889%	33,483	-91.383%
2025-06-27	25.5000	32.8200	21.3000	27.0000	+6.635%	593,991	-92.407%
2025-06-26	26.6400	26.8800	24.0000	25.3200	-5.169%	41,975	-91.904%
2025-06-25	27.0000	27.5886	25.8000	26.7000	+1.831%	3,254	-92.322%
2025-06-24	27.1800	29.1600	24.3000	26.2200	-6.424%	7,618	-92.182%
2025-06-23	27.4800	29.5572	27.0006	28.0200	+2.188%	9,939	-92.684%
2025-06-20	28.8600	30.9000	27.0000	27.4200	-5.967%	7,564	-92.524%
2025-06-18	30.7200	30.9000	28.8600	29.1600	-8.302%	10,780	-92.970%
2025-06-17	31.5000	32.2062	27.7200	31.8000	-0.935%	18,143	-93.553%
2025-06-16	32.0400	33.3300	31.5000	32.1000	-1.835%	6,344	-93.614%
2025-06-13	31.9800	33.6000	31.2000	32.7000	-0.909%	7,465	-93.731%
2025-06-12	30.9600	34.6200	30.9600	33.0000	+5.364%	9,107	-93.788%
2025-06-11	31.9800	32.8800	31.2000	31.3200	-4.918%	3,884	-93.455%
2025-06-10	33.0600	35.4300	32.4000	32.9400	-1.613%	7,370	-93.777%
2025-06-09	35.2200	36.9000	33.4800	33.4800	-7.616%	5,414	-93.877%
2025-06-06	34.2000	37.2300	34.2000	36.2400	+1.513%	4,398	-94.343%
2025-06-05	39.0000	40.0590	34.7400	35.7000	-3.094%	7,277	-94.258%
2025-06-04	39.0000	39.9000	35.5800	36.8400	-8.358%	20,832	-94.435%
2025-06-03	42.4200	43.3500	39.0000	40.2000	-7.074%	5,162	-94.900%
2025-06-02	45.0000	46.9500	42.6000	43.2600	-6.727%	4,158	-95.261%
2025-05-30	48.0000	52.4778	46.0200	46.3800	-3.616%	40,251	-95.580%
2025-05-29	48.0000	48.6540	48.0000	48.1200	+0.250%	9,824	-95.740%
2025-05-28	48.0000	48.7500	48.0000	48.0000	0.000%	9,567	-95.729%
2025-05-27	49.5000	49.5000	45.3000	48.0000	-4.421%	17,665	-95.729%
2025-05-23	48.7800	51.6336	48.7800	50.2200	+0.722%	12,771	-95.918%
2025-05-22	52.2000	52.9230	49.8000	49.8600	-4.483%	23,905	-95.888%
2025-05-21	55.2000	55.2000	51.3000	52.2000	-5.229%	9,774	-96.073%
2025-05-20	50.1600	55.9800	49.8000	55.0800	+7.118%	37,518	-96.278%
2025-05-19	51.6000	55.2600	51.0000	51.4200	-4.246%	41,499	-96.013%
2025-05-16	49.2000	60.0000	48.4800	53.7000	+9.146%	60,345	-96.182%
2025-05-15	63.0000	63.0000	48.1800	49.2000	-6.924%	52,554	-95.833%
2025-05-14	58.8000	67.3200	52.5000	52.8600	-12.338%	152,560	-96.122%
2025-05-13	90.0000	106.7994	49.3200	60.3000	+92.898%	6,267,967	-96.600%
2025-05-12	37.9200	38.7024	30.0006	31.2600	-15.696%	16,395	-93.442%
2025-05-09	44.7000	44.7000	31.3068	37.0800	-13.566%	19,125	-94.471%
2025-05-08	42.0000	44.6400	41.7852	42.9000	+1.997%	2,424	-95.221%
2025-05-07	40.0800	43.6800	39.6276	42.0600	+4.940%	1,093	-95.126%
2025-05-06	40.9800	40.9800	39.1800	40.0800	-4.979%	2,090	-94.885%
2025-05-05	43.8000	46.6662	38.1606	42.1800	-7.894%	6,429	-95.140%
2025-05-02	46.2000	48.2400	42.7800	45.7950	-1.307%	3,365	-95.524%
2025-05-01	45.1200	50.8200	44.4606	46.4016	-4.050%	6,719	-95.582%
2025-04-30	43.7400	48.3600	43.4130	48.3600	+7.181%	2,458	-95.761%
2025-04-29	43.8000	45.8400	43.8000	45.1200	+1.622%	2,163	-95.457%
2025-04-28	40.4400	45.8400	39.9000	44.4000	+7.246%	8,429	-95.383%
2025-04-25	47.0400	48.3000	40.9500	41.4000	-13.098%	4,404	-95.048%
2025-04-24	49.8000	50.5200	46.5000	47.6400	+0.126%	3,639	-95.697%
2025-04-23	45.1800	49.8600	45.0000	47.5800	-0.377%	2,741	-95.691%
2025-04-22	48.2400	48.2400	45.3630	47.7600	+2.445%	1,200	-95.708%
2025-04-21	43.0200	49.6800	42.3000	46.6200	+10.213%	6,020	-95.603%
2025-04-17	45.4200	47.9400	41.9700	42.3000	-7.602%	4,777	-95.154%
2025-04-16	48.8400	48.8400	45.6000	45.7800	-8.677%	660	-95.522%
2025-04-15	49.8600	52.6854	49.2600	50.1300	+0.784%	1,744	-95.911%
2025-04-14	53.2200	53.2800	48.2712	49.7400	-9.695%	2,345	-95.879%
2025-04-11	58.2198	60.7800	55.0800	55.0800	-6.365%	2,716	-96.278%
2025-04-10	57.5760	59.9520	56.2800	58.8240	+2.552%	1,328	-96.515%
2025-04-09	50.9040	57.6000	48.3600	57.3600	+11.682%	1,364	-96.426%
2025-04-08	55.2000	60.0000	49.6800	51.3600	-3.647%	905	-96.009%
2025-04-07	48.5040	56.7120	48.5040	53.3040	-2.245%	633	-96.154%
2025-04-04	58.8000	58.8000	52.2720	54.5280	-4.818%	823	-96.240%
2025-04-03	67.2000	67.2000	57.2880	57.2880	-15.264%	609	-96.422%
2025-04-02	62.4000	71.0400	60.4800	67.6080	+0.285%	3,091	-96.968%
2025-04-01	67.2000	67.4400	65.7600	67.4160	-0.425%	750	-96.959%
2025-03-31	67.8960	69.5520	67.3440	67.7040	-5.967%	228	-96.972%
2025-03-28	76.0800	76.0800	67.4400	72.0000	-0.826%	427	-97.153%
2025-03-27	72.0000	74.3280	72.0000	72.6000	+0.099%	344	-97.176%
2025-03-26	74.1120	74.3520	72.3600	72.5280	+0.532%	196	-97.174%
2025-03-25	72.0000	76.8000	72.0000	72.1440	+0.200%	307	-97.158%
2025-03-24	72.0720	76.8000	72.0000	72.0000	-1.218%	440	-97.153%
2025-03-21	72.0720	78.2400	72.0000	72.8880	+1.031%	625	-97.187%
2025-03-20	72.7200	76.2240	72.0000	72.1440	-3.931%	473	-97.158%
2025-03-19	81.3600	81.3600	75.0960	75.0960	-3.693%	360	-97.270%
2025-03-18	77.7600	81.3600	74.9280	77.9760	-4.159%	419	-97.371%
2025-03-17	81.6000	84.0000	74.6160	81.3600	-0.294%	361	-97.480%
2025-03-14	83.2800	83.2800	79.2000	81.6000	+1.675%	422	-97.488%
2025-03-13	85.4400	88.6800	79.6800	80.2560	-1.935%	252	-97.446%
2025-03-12	81.1200	83.7360	79.9920	81.8400	-2.264%	160	-97.495%
2025-03-11	83.2800	84.3840	79.5600	83.7360	-2.867%	261	-97.552%
2025-03-10	90.0000	90.0000	81.9840	86.2080	-1.616%	286	-97.622%
2025-03-07	85.9200	91.2000	83.2320	87.6240	+2.845%	326	-97.660%
2025-03-06	81.6000	87.3360	79.3680	85.2000	+4.813%	1,058	-97.594%
2025-03-05	81.6000	83.2560	79.2480	81.2880	-5.046%	606	-97.478%
2025-03-04	84.9600	89.4960	79.3440	85.6080	-6.132%	469	-97.605%
2025-03-03	85.4400	93.6000	85.4400	91.2000	-0.053%	1,690	-97.752%
2025-02-28	87.6000	91.2720	86.4000	91.2480	+0.317%	307	-97.753%
2025-02-27	88.8000	93.6000	87.5040	90.9600	+3.836%	485	-97.746%

.dark-mode .cfR61k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfR61k{ color: #333333; background-color: white; border: 2px solid #333333; }HCWBHCW Biologics Inc. Common Stockstock NASDAQ

HCWB
HCW Biologics Inc. Common Stock
stock NASDAQ