HCW Biologics Inc. - Common Stock (HCWB)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	7.29	8.06	7.24	8.06	14,729	8.06
4/29/2025	7.30	7.64	7.30	7.52	12,940	7.52
4/28/2025	6.74	7.64	6.65	7.40	50,566	7.40
4/25/2025	7.84	8.05	6.83	6.90	26,422	6.90
4/24/2025	8.30	8.42	7.75	7.94	21,835	7.94
4/23/2025	7.53	8.31	7.50	7.93	16,443	7.93
4/22/2025	8.04	8.04	7.56	7.96	7,195	7.96
4/21/2025	7.17	8.28	7.05	7.77	36,121	7.77
4/17/2025	7.57	7.99	7.00	7.05	28,660	7.05
4/16/2025	8.14	8.14	7.60	7.63	3,957	7.63
4/15/2025	8.31	8.78	8.21	8.36	10,457	8.36
4/14/2025	8.87	8.88	8.05	8.29	14,029	8.29
4/11/2025	9.70	10.13	9.18	9.18	16,293	9.18
4/10/2025	0.24	0.25	0.23	0.25	317,564	9.80
4/09/2025	0.21	0.24	0.20	0.24	326,643	9.56
4/08/2025	0.23	0.25	0.21	0.21	217,054	8.56
4/07/2025	0.20	0.24	0.20	0.22	145,344	8.88
4/04/2025	0.24	0.24	0.22	0.23	197,626	9.16
4/03/2025	0.28	0.28	0.24	0.24	146,116	9.55
4/02/2025	0.26	0.30	0.25	0.28	740,989	11.27
4/01/2025	0.28	0.28	0.27	0.28	179,305	11.24
3/31/2025	0.28	0.29	0.28	0.28	54,628	11.28
3/28/2025	0.32	0.32	0.28	0.30	102,516	12.00
3/27/2025	0.30	0.31	0.30	0.30	82,433	12.10
3/26/2025	0.31	0.31	0.30	0.30	47,145	12.09
3/25/2025	0.30	0.32	0.30	0.30	71,594	12.02
3/24/2025	0.30	0.32	0.30	0.30	105,501	12.00
3/21/2025	0.30	0.33	0.30	0.30	150,052	12.15
3/20/2025	0.30	0.32	0.30	0.30	104,542	12.02
3/19/2025	0.34	0.34	0.31	0.31	85,539	12.52
3/18/2025	0.32	0.34	0.31	0.32	100,608	13.00
3/17/2025	0.34	0.35	0.31	0.34	86,620	13.56
3/14/2025	0.35	0.35	0.33	0.34	101,221	13.60
3/13/2025	0.36	0.37	0.33	0.33	59,612	13.38
3/12/2025	0.34	0.35	0.33	0.34	38,378	13.64
3/11/2025	0.35	0.35	0.33	0.35	62,674	13.96
3/10/2025	0.38	0.38	0.34	0.36	68,584	14.37
3/07/2025	0.36	0.38	0.35	0.37	78,201	14.60
3/06/2025	0.34	0.36	0.33	0.35	252,798	14.20
3/05/2025	0.34	0.35	0.33	0.34	145,551	13.55
3/04/2025	0.35	0.37	0.33	0.36	92,015	14.27
3/03/2025	0.36	0.39	0.36	0.38	403,014	15.20
2/28/2025	0.36	0.38	0.36	0.38	73,592	15.21
2/27/2025	0.37	0.39	0.36	0.38	109,395	15.16
2/26/2025	0.35	0.37	0.35	0.36	113,487	14.60
2/25/2025	0.36	0.38	0.35	0.36	157,288	14.36
2/24/2025	0.38	0.39	0.36	0.37	160,916	15.00
2/21/2025	0.39	0.40	0.38	0.39	156,899	15.60
2/20/2025	0.38	0.41	0.38	0.39	290,430	15.64
2/19/2025	0.41	0.42	0.38	0.39	244,024	15.60
2/18/2025	0.40	0.42	0.39	0.39	301,398	15.64
2/14/2025	0.42	0.43	0.38	0.40	675,386	16.00
2/13/2025	0.38	0.42	0.36	0.41	396,589	16.38
2/12/2025	0.38	0.40	0.36	0.40	424,301	16.00
2/11/2025	0.41	0.41	0.37	0.39	693,342	15.50
2/10/2025	0.48	0.48	0.40	0.42	804,116	16.96
2/07/2025	0.40	0.51	0.40	0.49	2,292,750	19.52
2/06/2025	0.39	0.46	0.38	0.43	1,312,864	17.18
2/05/2025	0.46	0.49	0.42	0.43	2,489,900	17.15
2/04/2025	0.52	0.57	0.42	0.54	9,715,972	21.76
2/03/2025	0.98	1.03	0.54	0.64	344,005,631	25.44