Dark

HCWB
HCW Biologics Inc. Common Stock
stock NASDAQ

Market Open

Jul 21, 2026 10:37:24 AM EDT

4.00USD+4.439%(+0.17)6,948

3.31Bid 4.03Ask 0.72Spread

Pre-market

Jul 20, 2026 8:17:30 AM EDT

4.03USD+5.308%(+0.20)0

After-hours

Jul 17, 2026 4:20:30 PM EDT

3.99USD-0.746%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	4.0000	4.0000	4.0000	4.0000	+4.439%	6,948	0.000%
2026-07-20	4.0200	4.1088	3.7800	3.8300	-4.250%	80,423	+4.439%
2026-07-17	4.0100	4.1800	4.0000	4.0000	-1.478%	16,920	0.000%
2026-07-16	4.3000	4.4525	4.0400	4.0600	-5.581%	97,584	-1.478%
2026-07-15	4.4200	4.5000	4.3000	4.3000	-4.444%	45,155	-6.977%
2026-07-14	4.4400	4.5200	4.3100	4.5000	+1.810%	24,671	-11.111%
2026-07-13	4.6000	4.6150	4.4200	4.4200	-2.857%	37,521	-9.502%
2026-07-10	4.6400	4.7800	4.4501	4.5500	-2.045%	30,753	-12.088%
2026-07-09	4.4400	4.7600	4.4400	4.6450	+4.853%	30,795	-13.886%
2026-07-08	4.4700	4.5300	4.3100	4.4300	-0.895%	20,317	-9.707%
2026-07-07	4.5100	4.7800	4.3000	4.4700	-3.247%	41,899	-10.515%
2026-07-06	4.4200	4.9700	4.4200	4.6200	+7.442%	59,411	-13.420%
2026-07-02	4.4900	4.7400	4.2200	4.3000	-6.114%	102,070	-6.977%
2026-07-01	4.8600	4.9789	4.3500	4.5800	-8.216%	74,016	-12.664%
2026-06-30	5.5800	5.6100	4.8100	4.9900	-5.061%	130,677	-19.840%
2026-06-29	6.2400	6.4380	5.1600	5.2560	-14.951%	79,189	-23.896%
2026-06-26	5.6772	6.4800	5.4000	6.1800	-8.036%	80,224	-35.275%
2026-06-25	6.5400	7.0800	6.5400	6.7200	+0.901%	39,479	-40.476%
2026-06-24	6.2400	6.7200	6.1800	6.6600	+2.778%	32,935	-39.940%
2026-06-23	6.6000	6.9000	6.4800	6.4800	-6.897%	48,921	-38.272%
2026-06-22	6.4200	7.2000	5.8950	6.9600	+6.422%	748,701	-42.529%
2026-06-18	6.5400	6.7800	6.2400	6.5400	-0.909%	156,583	-38.838%
2026-06-17	6.4800	7.5000	6.4800	6.6000	-3.509%	91,148	-39.394%
2026-06-16	6.6600	7.3200	6.2100	6.8400	-6.557%	718,557	-41.520%
2026-06-15	7.6800	7.8000	7.2000	7.3200	-4.687%	58,496	-45.355%
2026-06-12	7.8600	7.9980	7.3200	7.6800	-3.030%	88,894	-47.917%
2026-06-11	7.1400	7.9800	6.9000	7.9200	+9.091%	217,357	-49.495%
2026-06-10	7.0800	8.4000	6.9000	7.2600	+2.542%	150,867	-44.904%
2026-06-09	8.3400	8.4600	6.6030	7.0800	-18.621%	147,737	-43.503%
2026-06-08	9.3000	9.4800	8.2800	8.7000	-11.043%	109,000	-54.023%
2026-06-05	9.6000	10.1988	9.3000	9.7800	0.000%	132,291	-59.100%
2026-06-04	9.6600	10.4400	9.6000	9.7800	-2.976%	133,621	-59.100%
2026-06-03	10.6200	10.7400	9.4200	10.0800	-6.145%	210,357	-60.317%
2026-06-02	12.3600	12.3600	10.6140	10.7400	-13.527%	288,427	-62.756%
2026-06-01	12.6600	13.5000	11.8200	12.4200	+4.545%	580,751	-67.794%
2026-05-29	12.8700	13.0200	11.8800	11.8800	-5.263%	423,477	-66.330%
2026-05-28	12.6000	14.1000	11.7006	12.5400	+7.732%	574,906	-68.102%
2026-05-27	15.8400	16.0194	11.1600	11.6400	-25.954%	569,778	-65.636%
2026-05-26	16.3200	17.8200	14.8800	15.7200	-9.343%	504,327	-74.555%
2026-05-22	19.2600	20.8800	16.2000	17.3400	+12.016%	3,368,376	-76.932%
2026-05-21	13.0200	17.5200	9.6006	15.4800	+6.173%	3,539,725	-74.160%
2026-05-20	6.2400	23.9400	6.1800	14.5800	+129.245%	32,625,090	-72.565%
2026-05-19	7.4400	7.7802	6.0000	6.3600	-20.896%	1,509,009	-37.107%
2026-05-18	6.9000	9.6000	5.6886	8.0400	+9.836%	6,209,050	-50.249%
2026-05-15	6.6600	8.5200	5.9460	7.3200	+262.018%	65,820,573	-45.355%
2026-05-14	2.1210	2.1654	2.0196	2.0220	-3.549%	5,858,356	+97.824%
2026-05-13	2.0676	2.1636	2.0100	2.0964	+2.886%	41,368	+90.803%
2026-05-12	1.8060	2.1696	1.8060	2.0376	+10.117%	48,887	+96.309%
2026-05-11	1.9566	1.9566	1.8000	1.8504	-6.176%	23,896	+116.169%
2026-05-08	1.9230	2.0190	1.8156	1.9722	+2.623%	45,366	+102.819%
2026-05-07	2.1540	2.1588	1.8900	1.9218	-8.616%	76,719	+108.138%
2026-05-06	2.4000	2.4300	1.8900	2.1030	-14.366%	105,576	+90.204%
2026-05-05	2.4630	2.4720	2.4000	2.4558	-0.219%	42,930	+62.880%
2026-05-04	2.6400	2.6778	2.4264	2.4612	-9.248%	81,332	+62.522%
2026-05-01	2.6100	3.0300	2.5200	2.7120	-4.075%	76,020	+47.493%
2026-04-30	2.3460	2.8554	2.3460	2.8272	+15.632%	240,007	+41.483%
2026-04-29	2.3406	2.5020	2.3400	2.4450	+1.875%	87,557	+63.599%
2026-04-28	2.3100	2.5374	2.2812	2.4000	-8.884%	228,302	+66.667%
2026-04-27	2.3166	2.8758	2.0112	2.6340	+16.880%	5,332,089	+51.860%
2026-04-24	2.2686	2.3694	2.1606	2.2536	-8.234%	75,383	+77.494%
2026-04-23	2.3460	2.4966	2.3460	2.4558	+2.581%	50,515	+62.880%
2026-04-22	2.3400	2.4000	2.2482	2.3940	+4.724%	36,794	+67.084%
2026-04-21	2.4000	2.5176	2.2446	2.2860	-7.299%	51,098	+74.978%
2026-04-20	2.6400	2.6808	2.4450	2.4660	-5.950%	88,397	+62.206%
2026-04-17	2.4624	2.6220	2.3400	2.6220	+4.296%	60,781	+52.555%
2026-04-16	2.3220	2.5200	2.3208	2.5140	+2.948%	107,293	+59.109%
2026-04-15	2.1000	2.4420	2.1000	2.4420	+17.630%	176,446	+63.800%
2026-04-14	2.1006	2.2194	2.0760	2.0760	-1.760%	27,734	+92.678%
2026-04-13	2.1708	2.2194	2.0100	2.1132	-3.374%	81,776	+89.286%
2026-04-10	2.0472	2.2200	1.8144	2.1870	+8.064%	137,824	+82.899%
2026-04-09	1.9800	2.1150	1.9800	2.0238	+2.773%	55,678	+97.648%
2026-04-08	1.7406	2.0934	1.7406	1.9692	+20.220%	156,677	+103.128%
2026-04-07	1.7700	1.7916	1.5660	1.6380	-5.010%	63,544	+144.200%
2026-04-06	1.6722	1.7280	1.6200	1.7244	+7.279%	63,581	+131.965%
2026-04-02	1.5540	1.7562	1.5000	1.6074	-10.700%	129,245	+148.849%
2026-04-01	1.9800	2.0394	1.6320	1.8000	-16.667%	143,003	+122.222%
2026-03-31	2.1222	2.2434	2.0370	2.1600	-0.249%	70,721	+85.185%
2026-03-30	2.3460	2.4000	2.1096	2.1654	-9.526%	79,362	+84.723%
2026-03-27	2.2332	2.5800	2.1612	2.3934	+6.915%	145,167	+67.126%
2026-03-26	2.2560	2.5002	2.1522	2.2386	-4.333%	110,931	+78.683%
2026-03-25	2.4000	2.4354	2.1714	2.3400	-8.257%	105,975	+70.940%
2026-03-24	3.0000	3.0558	2.3118	2.5506	-17.887%	223,853	+56.826%
2026-03-23	4.1340	4.3194	2.7816	3.1062	-29.898%	456,580	+28.775%
2026-03-20	4.3548	4.7328	4.2000	4.4310	-1.860%	193,593	-9.727%
2026-03-19	4.7646	5.1600	4.2876	4.5150	-18.596%	322,846	-11.406%
2026-03-18	5.2554	6.2400	4.8222	5.5464	+5.537%	1,684,527	-27.881%
2026-03-17	4.9128	5.6664	4.2132	5.2554	-6.331%	3,135,767	-23.888%
2026-03-16	4.4892	7.0200	4.0650	5.6106	+81.186%	76,830,466	-28.706%
2026-03-13	3.3000	3.3000	3.0000	3.0966	-7.691%	6,488	+29.174%
2026-03-12	3.4800	3.6000	2.8302	3.3546	+6.495%	18,721	+19.239%
2026-03-11	3.4836	3.5334	3.1500	3.1500	-6.584%	18,102	+26.984%
2026-03-10	3.6084	3.8280	3.3600	3.3720	-5.164%	14,575	+18.624%
2026-03-09	3.7200	3.7800	3.3030	3.5556	-4.435%	3,570	+12.499%
2026-03-06	4.0056	4.4400	3.7206	3.7206	-1.556%	15,417	+7.510%
2026-03-05	3.9402	3.9624	3.4800	3.7794	-4.081%	5,999	+5.837%
2026-03-04	3.9408	4.0956	3.4836	3.9402	-0.500%	16,973	+1.518%
2026-03-03	3.3000	4.6812	3.2802	3.9600	+20.000%	74,446	+1.010%
2026-03-02	3.1836	3.3000	2.9154	3.3000	+1.739%	9,975	+21.212%
2026-02-27	3.2316	3.4536	3.1200	3.2436	-1.638%	4,833	+23.320%
2026-02-26	3.1020	3.5892	3.0012	3.2976	+4.487%	150,185	+21.300%
2026-02-25	3.5040	3.5400	3.1500	3.1560	-7.411%	4,025	+26.743%
2026-02-24	3.6540	3.6588	3.2400	3.4086	-3.483%	11,494	+17.350%
2026-02-23	3.6804	3.7794	3.3660	3.5316	+1.658%	15,323	+13.263%
2026-02-20	3.7488	3.7488	3.1800	3.4740	-3.980%	28,500	+15.141%
2026-02-19	3.6000	4.0224	3.3030	3.6180	+1.824%	22,299	+10.558%
2026-02-18	3.7800	3.8388	3.1680	3.5532	-1.481%	14,059	+12.575%
2026-02-17	4.1208	4.1208	3.6066	3.6066	-7.537%	16,976	+10.908%
2026-02-13	5.1600	5.1600	3.9000	3.9006	-21.229%	103,813	+2.548%
2026-02-12	5.7600	5.8050	4.9512	4.9518	-16.653%	17,895	-19.221%
2026-02-11	6.1800	6.3000	5.8800	5.9412	-1.960%	14,161	-32.674%
2026-02-10	6.3006	6.6000	6.0000	6.0600	-3.810%	7,210	-33.993%
2026-02-09	6.5100	6.6600	6.2400	6.3000	+0.962%	6,112	-36.508%
2026-02-06	5.9400	6.3600	5.7600	6.2400	+5.051%	7,129	-35.897%
2026-02-05	6.3000	6.3600	5.9400	5.9400	-5.714%	20,592	-32.660%
2026-02-04	6.6000	6.6000	6.1200	6.3000	-5.405%	9,138	-36.508%
2026-02-03	6.6600	6.9000	6.3600	6.6600	-4.310%	8,799	-39.940%
2026-02-02	6.7200	7.1400	6.6600	6.9600	+4.505%	10,990	-42.529%
2026-01-30	6.9600	7.1400	6.6600	6.6600	-2.632%	13,401	-39.940%
2026-01-29	7.4562	7.6020	6.7200	6.8400	-6.557%	11,557	-41.520%
2026-01-28	7.5600	7.9104	7.2600	7.3200	-4.314%	6,751	-45.355%
2026-01-27	7.6800	7.9200	7.3800	7.6500	+2.823%	6,752	-47.712%
2026-01-26	8.1000	8.1600	7.1400	7.4400	-8.148%	22,645	-46.237%
2026-01-23	8.4600	8.7558	7.7400	8.1000	-2.878%	15,472	-50.617%
2026-01-22	7.7682	9.9000	7.7682	8.3400	+4.511%	18,814	-52.038%
2026-01-21	8.1636	8.3370	7.5006	7.9800	-1.481%	9,906	-49.875%
2026-01-20	8.1000	8.6400	7.8000	8.1000	-2.174%	12,383	-50.617%
2026-01-16	7.0230	8.3400	7.0230	8.2800	+21.053%	38,779	-51.691%
2026-01-15	7.1400	7.3800	6.7200	6.8400	-0.870%	3,767	-41.520%
2026-01-14	7.1400	7.2600	6.6000	6.9000	-4.167%	3,317	-42.029%
2026-01-13	7.0800	7.4676	6.7998	7.2000	-1.639%	5,118	-44.444%
2026-01-12	7.5600	7.5600	7.0800	7.3200	0.000%	6,721	-45.355%
2026-01-09	7.6800	7.6800	7.1400	7.3200	0.000%	6,969	-45.355%
2026-01-08	7.6746	7.6800	7.2900	7.3200	-2.400%	5,238	-45.355%
2026-01-07	7.5000	8.1000	7.3200	7.5000	+4.167%	7,793	-46.667%
2026-01-06	6.9000	7.7400	6.9000	7.2000	+8.108%	12,592	-44.444%
2026-01-05	6.7200	7.4400	6.5400	6.6600	-0.893%	12,609	-39.940%
2026-01-02	6.0000	6.8670	5.8800	6.7200	+15.393%	7,881	-40.476%
2025-12-31	7.0200	7.0200	5.7192	5.8236	-14.409%	45,743	-31.314%
2025-12-30	7.3800	7.5900	6.6600	6.8040	-9.280%	30,207	-41.211%
2025-12-29	8.1000	8.4594	7.5000	7.5000	-11.972%	7,448	-46.667%
2025-12-26	8.7006	9.0000	8.0400	8.5200	-4.377%	6,302	-53.052%
2025-12-24	8.8200	9.2394	8.5200	8.9100	-4.624%	8,952	-55.107%
2025-12-23	10.1400	10.1400	9.0900	9.3420	-0.192%	2,441	-57.183%
2025-12-22	9.9600	10.1214	9.3600	9.3600	-0.637%	3,257	-57.265%
2025-12-19	9.7200	9.9000	9.1800	9.4200	-3.681%	4,964	-57.537%
2025-12-18	10.7400	10.7400	9.3000	9.7800	-6.052%	3,770	-59.100%
2025-12-17	10.8600	10.9908	10.2996	10.4100	-2.528%	2,897	-61.575%
2025-12-16	10.8000	11.1000	10.5000	10.6800	-4.609%	4,463	-62.547%
2025-12-15	10.9800	11.4600	10.6200	11.1960	+3.094%	10,091	-64.273%
2025-12-12	11.7600	11.8800	9.1200	10.8600	-8.122%	35,283	-63.168%
2025-12-11	12.0000	12.2400	11.6100	11.8200	-1.500%	7,648	-66.159%
2025-12-10	11.4600	12.9108	11.3400	12.0000	+4.167%	7,419	-66.667%
2025-12-09	11.8200	11.8800	11.4000	11.5200	-2.538%	4,004	-65.278%
2025-12-08	11.7600	12.2400	11.1000	11.8200	-0.505%	11,729	-66.159%
2025-12-05	12.3048	12.6600	11.7000	11.8800	-2.941%	2,619	-66.330%
2025-12-04	12.0600	12.8370	12.0600	12.2400	-0.971%	4,012	-67.320%
2025-12-03	11.7600	12.3600	11.7600	12.3600	+3.518%	4,894	-67.638%
2025-12-02	11.8800	12.1800	11.8236	11.9400	+1.015%	1,929	-66.499%
2025-12-01	13.0200	13.0200	11.7600	11.8200	-7.075%	3,357	-66.159%
2025-11-28	13.1400	13.2900	11.7600	12.7200	+8.718%	8,335	-68.553%
2025-11-26	11.5800	11.9400	11.4600	11.7000	+1.563%	3,751	-65.812%
2025-11-25	13.0800	13.2600	11.4600	11.5200	-11.521%	34,535	-65.278%
2025-11-24	12.9600	13.7400	12.6600	13.0200	0.000%	5,816	-69.278%
2025-11-21	11.9532	14.1012	11.9532	13.0200	+12.845%	7,850	-69.278%
2025-11-20	12.3000	12.4200	11.0406	11.5380	-3.850%	13,025	-65.332%
2025-11-19	15.0000	15.0600	11.8800	12.0000	-17.012%	20,838	-66.667%
2025-11-18	17.8200	17.8200	13.9800	14.4600	-21.242%	26,083	-72.337%
2025-11-17	18.1200	18.6600	15.6600	18.3600	+2.000%	12,258	-78.214%
2025-11-14	14.7600	22.6800	13.8000	18.0000	+20.482%	289,749	-77.778%
2025-11-13	15.5400	15.5730	14.0400	14.9400	-4.231%	7,059	-73.226%
2025-11-12	16.8000	17.3970	15.4800	15.6000	-8.127%	10,708	-74.359%
2025-11-11	18.4200	18.4200	16.5000	16.9800	-7.516%	4,525	-76.443%
2025-11-10	18.7200	19.4400	18.3000	18.3600	+1.325%	1,837	-78.214%
2025-11-07	20.0400	21.5574	17.2200	18.1200	-9.036%	7,280	-77.925%
2025-11-06	20.1000	20.4000	19.5312	19.9200	+0.302%	2,144	-79.920%
2025-11-05	20.4000	20.4000	18.8406	19.8600	-2.647%	3,702	-79.859%
2025-11-04	21.6000	22.8120	19.3800	20.4000	-5.556%	10,921	-80.392%
2025-11-03	22.9200	22.9200	21.4800	21.6000	-6.977%	2,464	-81.481%
2025-10-31	23.4000	23.5200	23.2200	23.2200	-1.023%	1,617	-82.773%
2025-10-30	23.1000	23.4900	23.1000	23.4600	+1.558%	3,441	-82.950%
2025-10-29	23.4600	23.4600	23.1000	23.1000	-1.028%	4,442	-82.684%
2025-10-28	23.1000	23.5176	23.1000	23.3400	+1.039%	6,938	-82.862%
2025-10-27	23.4600	23.5098	23.1000	23.1000	-1.786%	10,498	-82.684%
2025-10-24	23.4000	23.7600	23.4000	23.5200	+0.513%	2,516	-82.993%
2025-10-23	23.4000	24.4230	23.4000	23.4000	-0.510%	5,175	-82.906%
2025-10-22	23.4600	23.7762	23.4000	23.5200	-0.759%	5,634	-82.993%
2025-10-21	23.7600	25.4400	23.4600	23.7000	-0.253%	14,450	-83.122%
2025-10-20	23.7000	23.9400	23.6400	23.7600	-0.752%	2,908	-83.165%
2025-10-17	24.0000	24.8964	23.9400	23.9400	-0.746%	6,684	-83.292%
2025-10-16	25.8000	26.1300	24.0000	24.1200	-7.373%	8,456	-83.416%
2025-10-15	26.7600	26.8500	25.7400	26.0400	-3.556%	4,882	-84.639%
2025-10-14	25.1400	27.3000	24.6600	27.0000	+6.635%	8,638	-85.185%
2025-10-13	24.1800	25.7400	24.0000	25.3200	+3.941%	11,030	-84.202%
2025-10-10	27.3000	27.5700	24.3000	24.3600	-10.573%	9,934	-83.580%
2025-10-09	27.6600	28.1400	25.9200	27.2400	-6.967%	15,650	-85.316%
2025-10-08	24.7800	29.2800	24.6900	29.2800	+21.092%	160,559	-86.339%
2025-10-07	24.1200	24.3000	24.0000	24.1800	0.000%	5,299	-83.457%
2025-10-06	24.0600	24.6000	24.0000	24.1800	-0.248%	11,488	-83.457%
2025-10-03	23.1000	24.8010	23.1000	24.2400	+8.311%	18,978	-83.498%
2025-10-02	22.4400	22.7976	22.0800	22.3800	-2.356%	4,624	-82.127%
2025-10-01	22.0800	23.2500	21.9654	22.9200	+3.243%	5,725	-82.548%
2025-09-30	22.5600	23.0400	22.2000	22.2000	-3.646%	6,303	-81.982%
2025-09-29	24.0600	24.0600	22.4400	23.0400	-6.112%	13,607	-82.639%
2025-09-26	24.4800	24.6258	24.0690	24.5400	+0.245%	5,533	-83.700%
2025-09-25	24.3600	25.0200	24.0600	24.4800	-1.449%	4,409	-83.660%
2025-09-24	24.2400	25.2000	24.0006	24.8400	+2.222%	12,963	-83.897%
2025-09-23	24.3000	25.5360	22.8900	24.3000	+0.248%	20,677	-83.539%
2025-09-22	24.8400	25.3200	24.0000	24.2400	-4.492%	18,588	-83.498%
2025-09-19	27.2400	27.2400	25.3800	25.3800	-6.828%	10,788	-84.240%
2025-09-18	25.6200	27.9000	25.5366	27.2400	+5.336%	28,383	-85.316%
2025-09-17	25.0200	27.4200	25.0200	25.8600	+3.855%	28,775	-84.532%
2025-09-16	28.9800	29.3400	24.3216	24.9000	-15.306%	48,953	-83.936%
2025-09-15	30.7200	30.8400	28.0812	29.4000	-12.343%	94,349	-86.395%
2025-09-12	32.9400	36.6468	28.4400	33.5400	+68.373%	3,352,320	-88.074%
2025-09-11	19.6200	20.6400	19.5000	19.9200	-0.896%	563,155	-79.920%
2025-09-10	20.9400	22.3200	19.8000	20.1000	-5.634%	35,089	-80.100%
2025-09-09	22.6200	23.2800	21.0000	21.3000	-6.824%	39,856	-81.221%
2025-09-08	25.2000	25.7244	22.8600	22.8600	-10.142%	14,288	-82.502%
2025-09-05	27.2400	27.2400	25.2600	25.4400	-8.423%	21,454	-84.277%
2025-09-04	27.9600	28.7994	27.7800	27.7800	-3.542%	9,510	-85.601%
2025-09-03	33.0000	33.0000	27.8400	28.8000	-10.280%	38,402	-86.111%
2025-09-02	34.0200	34.1106	31.6200	32.1000	-6.469%	17,774	-87.539%
2025-08-29	34.6200	36.1230	33.1800	34.3200	+0.704%	31,168	-88.345%
2025-08-28	38.1600	38.1600	32.8200	34.0800	-5.648%	38,460	-88.263%
2025-08-27	33.6600	39.9600	33.0000	36.1200	+2.207%	127,340	-88.926%
2025-08-26	29.5200	36.0600	29.0400	35.3400	+6.126%	237,050	-88.681%
2025-08-25	32.8200	44.1000	29.4000	33.3000	+60.823%	14,614,810	-87.988%
2025-08-22	20.0400	20.8800	19.9260	20.7060	+4.260%	2,816	-80.682%
2025-08-21	20.1000	20.8314	19.5600	19.8600	-2.647%	924	-79.859%
2025-08-20	18.6000	20.9400	16.6200	20.4000	-4.494%	12,791	-80.392%
2025-08-19	21.7200	23.8800	21.3600	21.3600	-11.443%	15,473	-81.273%
2025-08-18	24.9000	25.9200	21.0600	24.1200	-1.711%	9,226	-83.416%
2025-08-15	25.9200	26.9820	24.4200	24.5400	-5.760%	4,865	-83.700%
2025-08-14	27.0000	27.0000	25.8000	26.0400	-3.341%	2,521	-84.639%
2025-08-13	26.8800	27.0000	26.2200	26.9400	+0.223%	1,435	-85.152%
2025-08-12	26.1000	27.2400	25.5600	26.8800	-3.448%	2,146	-85.119%
2025-08-11	26.4000	27.9000	26.2200	27.8400	+0.433%	3,180	-85.632%
2025-08-08	26.8800	27.7200	25.5000	27.7200	+2.439%	4,174	-85.570%
2025-08-07	27.0600	27.6000	25.9200	27.0600	-0.221%	6,123	-85.218%
2025-08-06	26.4000	27.1200	25.2450	27.1200	+0.780%	5,824	-85.251%
2025-08-05	25.5300	27.6600	24.6000	26.9100	+6.913%	7,172	-85.136%
2025-08-04	24.3000	25.8600	24.3000	25.1700	+1.697%	2,059	-84.108%
2025-08-01	24.8400	25.1400	24.3000	24.7500	-2.712%	3,325	-83.838%
2025-07-31	25.3800	26.0400	25.1976	25.4400	-1.395%	2,762	-84.277%
2025-07-30	25.7400	26.4600	24.7446	25.8000	-2.494%	2,734	-84.496%
2025-07-29	25.6800	26.6400	24.7200	26.4600	+6.265%	7,041	-84.883%
2025-07-28	25.3200	26.1000	24.1800	24.9000	-2.582%	3,752	-83.936%
2025-07-25	25.5600	26.3400	24.1200	25.5600	0.000%	7,479	-84.351%
2025-07-24	26.6400	26.6400	25.3380	25.5600	-3.620%	4,139	-84.351%
2025-07-23	25.8600	26.9400	24.7722	26.5200	+2.315%	5,630	-84.917%
2025-07-22	25.8600	26.7600	24.6000	25.9200	-3.356%	8,541	-84.568%
2025-07-21	28.0800	28.5000	26.1000	26.8200	-0.667%	54,370	-85.086%
2025-07-18	28.8000	29.3910	26.1600	27.0000	-4.459%	236,834	-85.185%
2025-07-17	28.0800	28.5000	27.4206	28.2600	-1.670%	4,767	-85.846%
2025-07-16	26.1600	28.7400	25.8000	28.7400	+9.862%	5,384	-86.082%
2025-07-15	25.2000	26.5194	25.0740	26.1600	+0.926%	3,367	-84.709%
2025-07-14	26.1000	26.2200	25.1400	25.9200	-0.690%	3,843	-84.568%
2025-07-11	25.8600	26.5038	25.4400	26.1000	-1.584%	6,214	-84.674%
2025-07-10	25.6200	27.4116	25.6200	26.5200	+2.433%	5,572	-84.917%
2025-07-09	24.5400	26.2800	24.3264	25.8900	+4.733%	5,407	-84.550%
2025-07-08	24.5400	25.3200	24.1800	24.7200	-1.199%	4,568	-83.819%
2025-07-07	24.9600	25.2000	24.1524	25.0200	+2.709%	6,428	-84.013%
2025-07-03	25.0200	26.2056	24.3600	24.3600	-2.638%	3,650	-83.580%
2025-07-02	21.9000	25.7400	21.7200	25.0200	+11.200%	8,823	-84.013%
2025-07-01	23.7600	24.4500	22.2600	22.5000	-5.422%	15,945	-82.222%
2025-06-30	27.2400	27.2400	23.7600	23.7900	-11.889%	33,483	-83.186%
2025-06-27	25.5000	32.8200	21.3000	27.0000	+6.635%	593,991	-85.185%
2025-06-26	26.6400	26.8800	24.0000	25.3200	-5.169%	41,975	-84.202%
2025-06-25	27.0000	27.5886	25.8000	26.7000	+1.831%	3,254	-85.019%
2025-06-24	27.1800	29.1600	24.3000	26.2200	-6.424%	7,618	-84.744%
2025-06-23	27.4800	29.5572	27.0006	28.0200	+2.188%	9,939	-85.724%
2025-06-20	28.8600	30.9000	27.0000	27.4200	-5.967%	7,564	-85.412%
2025-06-18	30.7200	30.9000	28.8600	29.1600	-8.302%	10,780	-86.283%
2025-06-17	31.5000	32.2062	27.7200	31.8000	-0.935%	18,143	-87.421%
2025-06-16	32.0400	33.3300	31.5000	32.1000	-1.835%	6,344	-87.539%
2025-06-13	31.9800	33.6000	31.2000	32.7000	-0.909%	7,465	-87.768%
2025-06-12	30.9600	34.6200	30.9600	33.0000	+5.364%	9,107	-87.879%
2025-06-11	31.9800	32.8800	31.2000	31.3200	-4.918%	3,884	-87.229%
2025-06-10	33.0600	35.4300	32.4000	32.9400	-1.613%	7,370	-87.857%
2025-06-09	35.2200	36.9000	33.4800	33.4800	-7.616%	5,414	-88.053%
2025-06-06	34.2000	37.2300	34.2000	36.2400	+1.513%	4,398	-88.962%
2025-06-05	39.0000	40.0590	34.7400	35.7000	-3.094%	7,277	-88.796%
2025-06-04	39.0000	39.9000	35.5800	36.8400	-8.358%	20,832	-89.142%
2025-06-03	42.4200	43.3500	39.0000	40.2000	-7.074%	5,162	-90.050%
2025-06-02	45.0000	46.9500	42.6000	43.2600	-6.727%	4,158	-90.754%
2025-05-30	48.0000	52.4778	46.0200	46.3800	-3.616%	40,251	-91.376%
2025-05-29	48.0000	48.6540	48.0000	48.1200	+0.250%	9,824	-91.687%
2025-05-28	48.0000	48.7500	48.0000	48.0000	0.000%	9,567	-91.667%
2025-05-27	49.5000	49.5000	45.3000	48.0000	-4.421%	17,665	-91.667%
2025-05-23	48.7800	51.6336	48.7800	50.2200	+0.722%	12,771	-92.035%
2025-05-22	52.2000	52.9230	49.8000	49.8600	-4.483%	23,905	-91.978%
2025-05-21	55.2000	55.2000	51.3000	52.2000	-5.229%	9,774	-92.337%
2025-05-20	50.1600	55.9800	49.8000	55.0800	+7.118%	37,518	-92.738%
2025-05-19	51.6000	55.2600	51.0000	51.4200	-4.246%	41,499	-92.221%
2025-05-16	49.2000	60.0000	48.4800	53.7000	+9.146%	60,345	-92.551%
2025-05-15	63.0000	63.0000	48.1800	49.2000	-6.924%	52,554	-91.870%
2025-05-14	58.8000	67.3200	52.5000	52.8600	-12.338%	152,560	-92.433%
2025-05-13	90.0000	106.7994	49.3200	60.3000	+92.898%	6,267,967	-93.367%
2025-05-12	37.9200	38.7024	30.0006	31.2600	-15.696%	16,395	-87.204%
2025-05-09	44.7000	44.7000	31.3068	37.0800	-13.566%	19,125	-89.213%
2025-05-08	42.0000	44.6400	41.7852	42.9000	+1.997%	2,424	-90.676%
2025-05-07	40.0800	43.6800	39.6276	42.0600	+4.940%	1,093	-90.490%
2025-05-06	40.9800	40.9800	39.1800	40.0800	-4.979%	2,090	-90.020%
2025-05-05	43.8000	46.6662	38.1606	42.1800	-7.894%	6,429	-90.517%
2025-05-02	46.2000	48.2400	42.7800	45.7950	-1.307%	3,365	-91.265%
2025-05-01	45.1200	50.8200	44.4606	46.4016	-4.050%	6,719	-91.380%
2025-04-30	43.7400	48.3600	43.4130	48.3600	+7.181%	2,458	-91.729%
2025-04-29	43.8000	45.8400	43.8000	45.1200	+1.622%	2,163	-91.135%
2025-04-28	40.4400	45.8400	39.9000	44.4000	+7.246%	8,429	-90.991%
2025-04-25	47.0400	48.3000	40.9500	41.4000	-13.098%	4,404	-90.338%
2025-04-24	49.8000	50.5200	46.5000	47.6400	+0.126%	3,639	-91.604%
2025-04-23	45.1800	49.8600	45.0000	47.5800	-0.377%	2,741	-91.593%
2025-04-22	48.2400	48.2400	45.3630	47.7600	+2.445%	1,200	-91.625%
2025-04-21	43.0200	49.6800	42.3000	46.6200	+10.213%	6,020	-91.420%
2025-04-17	45.4200	47.9400	41.9700	42.3000	-7.602%	4,777	-90.544%
2025-04-16	48.8400	48.8400	45.6000	45.7800	-8.677%	660	-91.263%
2025-04-15	49.8600	52.6854	49.2600	50.1300	+0.784%	1,744	-92.021%
2025-04-14	53.2200	53.2800	48.2712	49.7400	-9.695%	2,345	-91.958%
2025-04-11	58.2198	60.7800	55.0800	55.0800	-6.365%	2,716	-92.738%
2025-04-10	57.5760	59.9520	56.2800	58.8240	+2.552%	1,328	-93.200%
2025-04-09	50.9040	57.6000	48.3600	57.3600	+11.682%	1,364	-93.026%
2025-04-08	55.2000	60.0000	49.6800	51.3600	-3.647%	905	-92.212%
2025-04-07	48.5040	56.7120	48.5040	53.3040	-2.245%	633	-92.496%
2025-04-04	58.8000	58.8000	52.2720	54.5280	-4.818%	823	-92.664%
2025-04-03	67.2000	67.2000	57.2880	57.2880	-15.264%	609	-93.018%
2025-04-02	62.4000	71.0400	60.4800	67.6080	+0.285%	3,091	-94.084%
2025-04-01	67.2000	67.4400	65.7600	67.4160	-0.425%	750	-94.067%
2025-03-31	67.8960	69.5520	67.3440	67.7040	-5.967%	228	-94.092%
2025-03-28	76.0800	76.0800	67.4400	72.0000	-0.826%	427	-94.444%
2025-03-27	72.0000	74.3280	72.0000	72.6000	+0.099%	344	-94.490%
2025-03-26	74.1120	74.3520	72.3600	72.5280	+0.532%	196	-94.485%
2025-03-25	72.0000	76.8000	72.0000	72.1440	+0.200%	307	-94.456%
2025-03-24	72.0720	76.8000	72.0000	72.0000	-1.218%	440	-94.444%
2025-03-21	72.0720	78.2400	72.0000	72.8880	+1.031%	625	-94.512%
2025-03-20	72.7200	76.2240	72.0000	72.1440	-3.931%	473	-94.456%
2025-03-19	81.3600	81.3600	75.0960	75.0960	-3.693%	360	-94.673%
2025-03-18	77.7600	81.3600	74.9280	77.9760	-4.159%	419	-94.870%
2025-03-17	81.6000	84.0000	74.6160	81.3600	-0.294%	361	-95.084%
2025-03-14	83.2800	83.2800	79.2000	81.6000	+1.675%	422	-95.098%
2025-03-13	85.4400	88.6800	79.6800	80.2560	-1.935%	252	-95.016%
2025-03-12	81.1200	83.7360	79.9920	81.8400	-2.264%	160	-95.112%
2025-03-11	83.2800	84.3840	79.5600	83.7360	-2.867%	261	-95.223%
2025-03-10	90.0000	90.0000	81.9840	86.2080	-1.616%	286	-95.360%
2025-03-07	85.9200	91.2000	83.2320	87.6240	+2.845%	326	-95.435%
2025-03-06	81.6000	87.3360	79.3680	85.2000	+4.813%	1,058	-95.305%
2025-03-05	81.6000	83.2560	79.2480	81.2880	-5.046%	606	-95.079%
2025-03-04	84.9600	89.4960	79.3440	85.6080	-6.132%	469	-95.328%
2025-03-03	85.4400	93.6000	85.4400	91.2000	-0.053%	1,690	-95.614%
2025-02-28	87.6000	91.2720	86.4000	91.2480	+0.317%	307	-95.616%
2025-02-27	88.8000	93.6000	87.5040	90.9600	+3.836%	485	-95.602%
2025-02-26	85.2000	88.8000	84.0000	87.6000	+1.671%	474	-95.434%
2025-02-25	87.1200	90.1200	84.3600	86.1600	-4.241%	655	-95.357%
2025-02-24	90.7920	93.6000	86.7120	89.9760	-3.872%	673	-95.554%
2025-02-21	93.1680	96.0000	91.2000	93.6000	-0.256%	654	-95.726%
2025-02-20	90.9600	98.3760	90.0240	93.8400	+0.256%	1,212	-95.737%
2025-02-19	98.4000	100.3680	91.3440	93.6000	-0.256%	1,017	-95.726%
2025-02-18	96.0000	100.1040	93.6000	93.8400	-2.274%	1,261	-95.737%
2025-02-14	100.8000	103.2000	91.2000	96.0240	-2.319%	2,814	-95.834%
2025-02-13	90.1920	100.8000	86.4000	98.3040	+2.374%	1,655	-95.931%
2025-02-12	92.1600	96.0240	86.4240	96.0240	+3.225%	1,787	-95.834%
2025-02-11	98.4000	98.4000	89.0400	93.0240	-8.563%	2,911	-95.700%
2025-02-10	115.2000	115.2000	96.3120	101.7360	-13.135%	3,380	-96.068%
2025-02-07	96.0720	122.4000	96.0480	117.1200	+13.594%	9,553	-96.585%
2025-02-06	93.3600	111.1440	91.2960	103.1040	+0.187%	5,481	-96.120%
2025-02-05	110.3760	117.6000	101.5200	102.9120	-21.176%	10,497	-96.113%
2025-02-04	124.4640	136.7520	100.8240	130.5600	-14.452%	40,834	-96.936%
2025-02-03	234.8640	247.2000	130.4160	152.6160	+128.577%	1,436,025	-97.379%
2025-01-31	62.8800	69.4560	62.6400	66.7680	+1.237%	411	-94.009%
2025-01-30	60.7200	66.9840	60.7200	65.9520	+6.059%	604	-93.935%
2025-01-29	75.6000	78.7200	50.4720	62.1840	-20.031%	6,332	-93.567%

.dark-mode .FTf9c0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FTf9c0{ color: #333333; background-color: white; border: 2px solid #333333; }HCWBHCW Biologics Inc. Common Stockstock NASDAQ

HCWB
HCW Biologics Inc. Common Stock
stock NASDAQ