HCW Biologics Inc. - Common Stock (HCWB)

Last Price3.1693

Change+0.5893 (22.84%)

NASDAQ· Last Trade: May 22nd, 10:20 AM EDT

Historical Prices For HCW Biologics Inc. - Common Stock (HCWB)

Date Range:

2026-02-22 - 2026-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2026	2.17	2.92	1.60	2.58	21,189,630	2.58
5/20/2026	1.04	2.43	1.04	2.43	195,405,908	2.43
5/19/2026	1.24	1.30	1.00	1.06	9,012,370	1.06
5/18/2026	1.15	1.60	0.95	1.34	37,140,285	1.34
5/15/2026	1.11	1.40	0.99	1.22	394,923,503	1.22
5/14/2026	0.35	0.36	0.34	0.34	33,505,307	0.34
5/13/2026	0.34	0.36	0.34	0.35	248,209	0.35
5/12/2026	0.30	0.36	0.30	0.34	289,774	0.34
5/11/2026	0.33	0.33	0.30	0.31	143,364	0.31
5/08/2026	0.32	0.34	0.30	0.33	272,197	0.33
5/07/2026	0.36	0.36	0.32	0.32	460,064	0.32
5/06/2026	0.40	0.41	0.32	0.35	630,919	0.35
5/05/2026	0.41	0.41	0.40	0.41	257,164	0.41
5/04/2026	0.44	0.45	0.40	0.41	487,926	0.41
5/01/2026	0.43	0.51	0.42	0.45	456,118	0.45
4/30/2026	0.39	0.48	0.39	0.47	1,439,931	0.47
4/29/2026	0.39	0.42	0.39	0.41	525,025	0.41
4/28/2026	0.39	0.42	0.38	0.40	1,364,121	0.40
4/27/2026	0.39	0.48	0.34	0.44	31,933,811	0.44
4/24/2026	0.38	0.39	0.36	0.38	452,297	0.38
4/23/2026	0.39	0.42	0.39	0.41	296,588	0.41
4/22/2026	0.39	0.40	0.37	0.40	220,762	0.40
4/21/2026	0.40	0.42	0.37	0.38	305,949	0.38
4/20/2026	0.44	0.45	0.41	0.41	528,172	0.41
4/17/2026	0.41	0.44	0.39	0.44	364,685	0.44
4/16/2026	0.39	0.42	0.39	0.42	642,353	0.42
4/15/2026	0.35	0.41	0.35	0.41	1,016,911	0.41
4/14/2026	0.35	0.37	0.35	0.35	165,152	0.35
4/13/2026	0.36	0.37	0.34	0.35	489,533	0.35
4/10/2026	0.34	0.37	0.30	0.36	826,946	0.36
4/09/2026	0.33	0.35	0.33	0.34	333,576	0.34
4/08/2026	0.29	0.35	0.29	0.33	930,009	0.33
4/07/2026	0.29	0.30	0.26	0.27	380,949	0.27
4/06/2026	0.28	0.29	0.27	0.29	381,486	0.29
4/02/2026	0.26	0.29	0.25	0.27	775,472	0.27
4/01/2026	0.33	0.34	0.27	0.30	857,404	0.30
3/31/2026	0.35	0.37	0.34	0.36	419,238	0.36
3/30/2026	0.39	0.40	0.35	0.36	469,984	0.36
3/27/2026	0.37	0.43	0.36	0.40	871,006	0.40
3/26/2026	0.38	0.42	0.36	0.37	665,081	0.37
3/25/2026	0.40	0.41	0.36	0.39	617,852	0.39
3/24/2026	0.50	0.51	0.39	0.43	1,336,661	0.43
3/23/2026	0.69	0.72	0.46	0.52	2,728,814	0.52
3/20/2026	0.73	0.79	0.70	0.74	1,161,560	0.74
3/19/2026	0.79	0.86	0.71	0.75	1,923,763	0.75
3/18/2026	0.88	1.04	0.80	0.92	10,090,987	0.92
3/17/2026	0.82	0.94	0.70	0.88	18,687,368	0.88
3/16/2026	0.75	1.17	0.68	0.94	460,495,451	0.94
3/13/2026	0.55	0.55	0.50	0.52	38,928	0.52
3/12/2026	0.58	0.60	0.47	0.56	112,326	0.56
3/11/2026	0.58	0.59	0.53	0.53	108,614	0.53
3/10/2026	0.60	0.64	0.56	0.56	87,449	0.56
3/09/2026	0.62	0.63	0.55	0.59	21,418	0.59
3/06/2026	0.67	0.74	0.62	0.62	92,500	0.62
3/05/2026	0.66	0.66	0.58	0.63	33,317	0.63
3/04/2026	0.66	0.68	0.58	0.66	101,837	0.66
3/03/2026	0.55	0.78	0.55	0.66	445,182	0.66
3/02/2026	0.53	0.55	0.49	0.55	59,847	0.55
2/27/2026	0.54	0.58	0.52	0.54	28,999	0.54
2/26/2026	0.52	0.60	0.50	0.55	897,852	0.55
2/25/2026	0.58	0.59	0.53	0.53	23,275	0.53
2/24/2026	0.61	0.61	0.54	0.57	68,965	0.57
2/23/2026	0.61	0.63	0.56	0.59	91,514	0.59