Huachen AI (HCAI)

Last Price0.3473

Change-0.0012 (-0.34%)

NASDAQ · Last Trade: Dec 16th, 3:36 PM EST

Historical Prices For Huachen AI (HCAI)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	0.34	0.36	0.34	0.35	14,528	0.35
12/12/2025	0.37	0.38	0.35	0.35	15,325	0.35
12/11/2025	0.38	0.42	0.34	0.38	97,835	0.38
12/10/2025	0.42	0.42	0.34	0.37	99,027	0.37
12/09/2025	0.42	0.42	0.41	0.42	17,426	0.42
12/08/2025	0.42	0.42	0.41	0.42	43,160	0.42
12/05/2025	0.41	0.44	0.41	0.43	20,779	0.43
12/04/2025	0.35	0.42	0.35	0.41	49,605	0.41
12/03/2025	0.34	0.39	0.34	0.38	61,591	0.38
12/02/2025	0.36	0.38	0.30	0.35	161,958	0.35
12/01/2025	0.35	0.38	0.35	0.37	15,163	0.37
11/28/2025	0.35	0.38	0.35	0.38	39,639	0.38
11/26/2025	0.37	0.37	0.35	0.37	70,191	0.37
11/25/2025	0.39	0.39	0.36	0.38	116,878	0.38
11/24/2025	0.38	0.40	0.37	0.40	59,697	0.40
11/21/2025	0.38	0.40	0.36	0.39	113,966	0.39
11/20/2025	0.40	0.41	0.38	0.40	38,617	0.40
11/19/2025	0.41	0.41	0.37	0.38	59,116	0.38
11/18/2025	0.44	0.45	0.38	0.41	292,153	0.41
11/17/2025	0.44	0.54	0.42	0.49	166,273	0.49
11/14/2025	0.52	0.52	0.48	0.48	52,721	0.48
11/13/2025	0.52	0.58	0.50	0.50	35,216	0.50
11/12/2025	0.55	0.57	0.52	0.55	36,560	0.55
11/11/2025	0.54	0.58	0.51	0.58	22,566	0.58
11/10/2025	0.51	0.59	0.50	0.55	84,765	0.55
11/07/2025	0.51	0.55	0.49	0.53	67,771	0.53
11/06/2025	0.54	0.56	0.52	0.54	21,726	0.54
11/05/2025	0.51	0.54	0.50	0.54	73,705	0.54
11/04/2025	0.53	0.57	0.50	0.54	54,916	0.54
11/03/2025	0.54	0.58	0.54	0.57	48,504	0.57
10/31/2025	0.55	0.58	0.53	0.56	60,180	0.56
10/30/2025	0.56	0.59	0.55	0.57	59,073	0.57
10/29/2025	0.56	0.59	0.56	0.58	29,977	0.58
10/28/2025	0.59	0.59	0.55	0.55	100,228	0.55
10/27/2025	0.60	0.60	0.56	0.58	134,748	0.58
10/24/2025	0.62	0.62	0.57	0.60	38,808	0.60
10/23/2025	0.57	0.62	0.57	0.60	51,844	0.60
10/22/2025	0.58	0.61	0.56	0.58	58,198	0.58
10/21/2025	0.59	0.62	0.58	0.59	23,116	0.59
10/20/2025	0.60	0.60	0.58	0.60	62,881	0.60
10/17/2025	0.59	0.61	0.59	0.61	52,830	0.61
10/16/2025	0.61	0.62	0.61	0.62	65,589	0.62
10/15/2025	0.59	0.62	0.59	0.61	68,087	0.61
10/14/2025	0.58	0.64	0.58	0.60	49,176	0.60
10/13/2025	0.58	0.63	0.58	0.60	50,517	0.60
10/10/2025	0.61	0.63	0.57	0.59	201,258	0.59
10/09/2025	0.61	0.68	0.60	0.63	134,818	0.63
10/08/2025	0.61	0.63	0.58	0.62	105,398	0.62
10/07/2025	0.63	0.63	0.60	0.61	53,962	0.61
10/06/2025	0.63	0.64	0.62	0.63	69,567	0.63
10/03/2025	0.65	0.65	0.61	0.63	139,142	0.63
10/02/2025	0.58	0.65	0.58	0.64	279,773	0.64
10/01/2025	0.59	0.59	0.57	0.58	85,337	0.58
9/30/2025	0.56	0.59	0.56	0.57	94,432	0.57
9/29/2025	0.57	0.59	0.57	0.58	43,402	0.58
9/26/2025	0.56	0.60	0.55	0.58	130,089	0.58
9/25/2025	0.57	0.59	0.53	0.58	243,475	0.58
9/24/2025	0.57	0.63	0.56	0.59	445,217	0.59
9/23/2025	0.67	0.69	0.57	0.58	868,863	0.58
9/22/2025	0.64	0.94	0.64	0.66	6,481,066	0.66
9/19/2025	0.67	0.69	0.66	0.68	104,787	0.68
9/18/2025	0.73	0.73	0.66	0.69	122,293	0.69
9/17/2025	0.65	0.68	0.63	0.66	122,694	0.66
9/16/2025	0.68	0.72	0.65	0.67	175,300	0.67