MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCWB — HCW Biologics Inc. Common Stock
NasdaqHCW Biologics Inc. Common Stock
$1.68
-0.01(-0.59%)
- O
- 1.66
- H
- 1.72
- L
- 1.65
- V
- 60.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.68
Period Return-78.89%
Period High$17.80
Period Low$0.25
Avg Daily Volume4.11M
Total Trading Days365
HCWB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.66 | $1.72 | $1.65 | $1.68 | $-0.01 | -0.59% | 60,534 | $1.69 | $1.65 $1.72 |
| Oct 1, 2026 | $1.75 | $1.75 | $1.67 | $1.69 | $-0.02 | -1.17% | 55,702 | $1.70 | $1.67 $1.75 |
| Sep 30, 2026 | $1.77 | $1.82 | $1.71 | $1.71 | $-0.04 | -2.29% | 48,411 | $1.73 | $1.71 $1.82 |
| Sep 29, 2026 | $1.81 | $1.85 | $1.75 | $1.75 | $-0.07 | -3.85% | 52,064 | $1.78 | $1.75 $1.85 |
| Sep 28, 2026 | $1.86 | $1.90 | $1.71 | $1.82 | $-0.11 | -5.70% | 104,526 | $1.80 | $1.71 $1.90 |
| Sep 25, 2026 | $1.88 | $2.00 | $1.81 | $1.93 | $-0.06 | -3.02% | 418,789 | $1.86 | $1.81 $2.00 |
| Sep 24, 2026 | $1.69 | $3.12 | $1.67 | $1.99 | +$0.33 | +19.88% | 13,666,154 | $2.30 | $1.67 $3.12 |
| Sep 23, 2026 | $1.81 | $1.83 | $1.61 | $1.66 | $-0.15 | -8.29% | 161,355 | $1.70 | $1.61 $1.83 |
| Sep 22, 2026 | $1.91 | $1.98 | $1.70 | $1.81 | $-0.10 | -5.24% | 133,709 | $1.85 | $1.70 $1.98 |
| Sep 21, 2026 | $1.95 | $2.02 | $1.87 | $1.91 | +$0.04 | +2.14% | 59,231 | $1.93 | $1.87 $2.02 |
| Sep 18, 2026 | $2.00 | $2.15 | $1.87 | $1.87 | $-0.08 | -4.10% | 87,620 | $2.00 | $1.87 $2.15 |
| Sep 17, 2026 | $2.05 | $2.07 | $1.94 | $1.95 | $-0.06 | -2.99% | 67,699 | $2.00 | $1.94 $2.07 |
| Sep 16, 2026 | $2.09 | $2.10 | $1.89 | $2.01 | $-0.04 | -1.95% | 86,470 | $1.99 | $1.89 $2.10 |
| Sep 15, 2026 | $2.17 | $2.19 | $2.05 | $2.05 | $-0.15 | -6.82% | 53,747 | $2.10 | $2.05 $2.19 |
| Sep 14, 2026 | $2.24 | $2.33 | $2.18 | $2.20 | $-0.04 | -1.79% | 95,886 | $2.23 | $2.18 $2.33 |
| Sep 11, 2026 | $2.43 | $2.45 | $2.16 | $2.24 | $-0.19 | -7.82% | 94,710 | $2.30 | $2.16 $2.45 |
| Sep 10, 2026 | $2.42 | $2.52 | $2.41 | $2.43 | $-0.03 | -1.22% | 31,761 | $2.44 | $2.41 $2.52 |
| Sep 9, 2026 | $2.44 | $2.53 | $2.34 | $2.46 | $-0.05 | -1.99% | 102,292 | $2.44 | $2.34 $2.53 |
| Sep 8, 2026 | $2.52 | $2.72 | $2.10 | $2.51 | $-0.43 | -14.63% | 3,088,374 | $2.93 | $2.10 $2.72 |
| Sep 4, 2026 | $2.81 | $2.97 | $2.80 | $2.94 | +$0.07 | +2.44% | 37,299 | $2.86 | $2.80 $2.97 |
| Sep 3, 2026 | $3.34 | $3.34 | $2.70 | $2.87 | $-0.49 | -14.46% | 127,591 | $2.97 | $2.70 $3.34 |
| Sep 2, 2026 | $3.54 | $3.81 | $3.32 | $3.36 | $-0.10 | -2.75% | 200,378 | $3.54 | $3.32 $3.81 |
| Sep 1, 2026 | $3.51 | $3.73 | $3.30 | $3.45 | $-0.14 | -3.90% | 545,878 | $3.47 | $3.30 $3.73 |
| Aug 31, 2026 | $3.60 | $3.60 | $3.21 | $3.59 | +$0.16 | +4.66% | 59,018 | $3.39 | $3.21 $3.60 |
| Aug 28, 2026 | $3.20 | $3.43 | $3.00 | $3.43 | +$0.26 | +8.20% | 127,564 | $3.25 | $3.00 $3.43 |
| Aug 27, 2026 | $2.70 | $3.28 | $2.60 | $3.17 | +$0.47 | +17.41% | 337,620 | $3.01 | $2.60 $3.28 |
| Aug 26, 2026 | $2.69 | $2.70 | $2.55 | $2.70 | +$0.10 | +3.85% | 62,385 | $2.63 | $2.55 $2.70 |
| Aug 25, 2026 | $2.31 | $2.89 | $2.28 | $2.60 | +$0.29 | +12.55% | 281,816 | $2.52 | $2.28 $2.89 |
| Aug 24, 2026 | $2.32 | $2.32 | $2.15 | $2.31 | +$0.13 | +5.96% | 308,041 | $2.32 | $2.15 $2.32 |
| Aug 21, 2026 | $2.16 | $2.23 | $2.05 | $2.18 | +$0.06 | +2.83% | 55,858 | $2.16 | $2.05 $2.23 |