HCW Biologics Inc. - Common Stock (HCWB)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	0.28	0.28	0.27	0.28	179,305	0.28
3/31/2025	0.28	0.29	0.28	0.28	54,628	0.28
3/28/2025	0.32	0.32	0.28	0.30	102,516	0.30
3/27/2025	0.30	0.31	0.30	0.30	82,433	0.30
3/26/2025	0.31	0.31	0.30	0.30	47,145	0.30
3/25/2025	0.30	0.32	0.30	0.30	71,594	0.30
3/24/2025	0.30	0.32	0.30	0.30	105,501	0.30
3/21/2025	0.30	0.33	0.30	0.30	150,052	0.30
3/20/2025	0.30	0.32	0.30	0.30	104,542	0.30
3/19/2025	0.34	0.34	0.31	0.31	85,539	0.31
3/18/2025	0.32	0.34	0.31	0.32	100,608	0.32
3/17/2025	0.34	0.35	0.31	0.34	86,620	0.34
3/14/2025	0.35	0.35	0.33	0.34	101,221	0.34
3/13/2025	0.36	0.37	0.33	0.33	59,612	0.33
3/12/2025	0.34	0.35	0.33	0.34	38,378	0.34
3/11/2025	0.35	0.35	0.33	0.35	62,674	0.35
3/10/2025	0.38	0.38	0.34	0.36	68,584	0.36
3/07/2025	0.36	0.38	0.35	0.37	78,201	0.37
3/06/2025	0.34	0.36	0.33	0.35	252,798	0.35
3/05/2025	0.34	0.35	0.33	0.34	145,551	0.34
3/04/2025	0.35	0.37	0.33	0.36	92,015	0.36
3/03/2025	0.36	0.39	0.36	0.38	403,014	0.38
2/28/2025	0.36	0.38	0.36	0.38	73,592	0.38
2/27/2025	0.37	0.39	0.36	0.38	109,395	0.38
2/26/2025	0.35	0.37	0.35	0.36	113,487	0.36
2/25/2025	0.36	0.38	0.35	0.36	157,288	0.36
2/24/2025	0.38	0.39	0.36	0.37	160,916	0.37
2/21/2025	0.39	0.40	0.38	0.39	156,899	0.39
2/20/2025	0.38	0.41	0.38	0.39	290,430	0.39
2/19/2025	0.41	0.42	0.38	0.39	244,024	0.39
2/18/2025	0.40	0.42	0.39	0.39	301,398	0.39
2/14/2025	0.42	0.43	0.38	0.40	675,386	0.40
2/13/2025	0.38	0.42	0.36	0.41	396,589	0.41
2/12/2025	0.38	0.40	0.36	0.40	424,301	0.40
2/11/2025	0.41	0.41	0.37	0.39	693,342	0.39
2/10/2025	0.48	0.48	0.40	0.42	804,116	0.42
2/07/2025	0.40	0.51	0.40	0.49	2,292,750	0.49
2/06/2025	0.39	0.46	0.38	0.43	1,312,864	0.43
2/05/2025	0.46	0.49	0.42	0.43	2,489,900	0.43
2/04/2025	0.52	0.57	0.42	0.54	9,715,972	0.54
2/03/2025	0.98	1.03	0.54	0.64	343,999,372	0.64
1/31/2025	0.26	0.29	0.26	0.28	98,672	0.28
1/30/2025	0.25	0.28	0.25	0.27	144,002	0.27
1/29/2025	0.32	0.33	0.21	0.26	1,518,295	0.26
1/28/2025	0.32	0.34	0.31	0.32	828,289	0.32
1/27/2025	0.32	0.35	0.32	0.33	101,692	0.33
1/24/2025	0.34	0.36	0.33	0.34	60,511	0.34
1/23/2025	0.35	0.35	0.33	0.35	99,356	0.35
1/22/2025	0.34	0.36	0.33	0.34	95,393	0.34
1/21/2025	0.36	0.39	0.33	0.35	115,111	0.35
1/17/2025	0.35	0.38	0.33	0.37	97,610	0.37
1/16/2025	0.34	0.37	0.33	0.36	228,327	0.36
1/15/2025	0.34	0.38	0.33	0.36	137,412	0.36
1/14/2025	0.36	0.37	0.33	0.34	105,598	0.34
1/13/2025	0.38	0.39	0.35	0.36	136,930	0.36
1/10/2025	0.38	0.39	0.35	0.37	129,188	0.37
1/08/2025	0.41	0.42	0.38	0.40	166,595	0.40
1/07/2025	0.41	0.44	0.39	0.41	226,408	0.41
1/06/2025	0.41	0.45	0.40	0.41	244,178	0.41
1/03/2025	0.45	0.48	0.42	0.44	279,354	0.44
1/02/2025	0.45	0.48	0.44	0.45	162,714	0.45