Huachen AI (HCAI)

Last Price2.3400

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 6:57 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Huachen AI (HCAI)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	2.30	2.36	2.15	2.34	28,371	2.34
11/02/2026	2.63	2.71	2.01	2.34	21,792	2.34
10/30/2026	3.31	3.62	2.48	2.53	142,542	2.53
10/29/2026	3.48	3.52	3.27	3.27	15,144	3.27
10/28/2026	3.34	3.60	3.26	3.35	29,725	3.35
10/27/2026	3.59	3.65	3.09	3.40	38,155	3.40
10/26/2026	3.44	4.33	3.34	3.69	151,830	3.69
10/23/2026	2.80	3.68	2.37	3.48	666,002	3.48
10/22/2026	0.22	0.22	0.14	0.16	1,452,973	3.22
10/21/2026	0.21	0.24	0.21	0.23	1,227,896	4.51
10/20/2026	0.22	0.31	0.21	0.25	13,840,108	4.98
10/19/2026	0.22	0.22	0.20	0.21	689,588	4.23
10/16/2026	0.25	0.27	0.25	0.25	631,233	5.06
10/15/2026	0.25	0.32	0.22	0.28	15,505,879	5.58
10/14/2026	0.25	0.28	0.24	0.28	42,252,424	5.58
10/13/2026	0.35	0.36	0.27	0.29	488,157	5.87
10/12/2026	0.46	0.46	0.37	0.38	263,991	7.63
10/09/2026	0.47	0.49	0.45	0.47	176,763	9.45
10/08/2026	0.51	0.51	0.48	0.48	236,108	9.62
10/07/2026	0.50	0.50	0.48	0.50	254,795	9.98
10/06/2026	0.47	0.51	0.47	0.48	194,448	9.50
10/05/2026	0.51	0.52	0.46	0.48	199,099	9.52
10/02/2026	0.51	0.54	0.51	0.51	184,489	10.14
10/01/2026	0.54	0.57	0.53	0.53	417,516	10.65
9/30/2026	0.53	0.54	0.52	0.53	247,380	10.69
9/29/2026	0.53	0.56	0.49	0.54	502,624	10.73
9/28/2026	0.52	0.56	0.52	0.55	608,342	10.98
9/25/2026	0.52	0.54	0.51	0.52	174,977	10.40
9/24/2026	0.53	0.54	0.52	0.53	256,266	10.59
9/23/2026	0.52	0.56	0.52	0.55	560,371	10.99
9/22/2026	0.52	0.74	0.49	0.54	8,915,742	10.78
9/21/2026	0.51	0.53	0.51	0.52	236,758	10.40
9/18/2026	0.53	0.58	0.49	0.52	4,912,673	10.40
9/17/2026	0.57	0.61	0.55	0.60	664,761	12.08
9/16/2026	0.52	0.61	0.49	0.60	2,463,249	12.04
9/15/2026	0.70	0.71	0.53	0.61	3,115,879	12.18
9/14/2026	2.24	2.27	1.75	1.85	1,080,673	37.10
9/11/2026	2.15	2.77	2.10	2.24	533,715	44.80
9/10/2026	4.26	4.26	2.25	2.59	842,356	51.80
9/09/2026	4.03	4.30	4.03	4.20	2,004,326	84.00
9/08/2026	4.26	4.26	4.05	4.22	6,445	84.40
9/04/2026	4.43	4.50	4.12	4.26	9,177	85.20
9/03/2026	4.68	4.68	4.40	4.56	5,612	91.20
9/02/2026	4.36	4.54	4.36	4.54	3,882	90.80
9/01/2026	4.56	4.70	4.21	4.45	2,324	89.00
8/31/2026	4.62	4.75	4.60	4.70	8,751	94.00
8/28/2026	4.74	4.83	4.65	4.66	8,787	93.20
8/27/2026	4.85	4.85	4.67	4.83	4,426	96.60
8/26/2026	4.73	4.87	4.48	4.85	6,996	96.99
8/25/2026	4.83	4.98	4.51	4.75	22,396	95.00
8/24/2026	4.70	4.98	4.46	4.98	10,978	99.60
8/21/2026	4.95	5.05	4.88	5.05	4,229	100.95
8/20/2026	4.76	5.03	4.62	4.96	26,824	99.20
8/19/2026	4.88	4.88	4.55	4.65	12,603	93.00
8/18/2026	4.76	4.76	4.37	4.53	12,939	90.60
8/17/2026	4.60	4.85	4.51	4.82	27,933	96.40
8/14/2026	4.63	5.00	4.50	4.56	12,847	91.20
8/13/2026	4.64	4.87	4.52	4.73	42,342	94.60
8/12/2026	4.40	5.00	4.40	4.79	110,373	95.80
8/11/2026	4.23	4.45	4.21	4.45	18,046	89.00
8/10/2026	4.39	4.50	4.35	4.35	13,205	87.00
8/07/2026	4.30	5.27	4.30	4.42	114,202	88.40
8/06/2026	4.61	4.70	4.16	4.59	50,774	91.80
8/05/2026	4.69	4.97	4.30	4.57	88,649	91.40
8/04/2026	4.69	4.99	4.36	4.76	114,082	95.20