Huachen AI (HCAI)

0.1450
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 8:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huachen AI (HCAI)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20260.140.160.140.14154,3920.14
3/30/20260.150.150.140.14219,8840.14
3/27/20260.140.150.140.1474,9990.14
3/26/20260.150.160.140.1465,6330.14
3/25/20260.150.150.140.1589,9460.15
3/24/20260.160.160.140.15157,3220.15
3/23/20260.150.160.140.16207,9690.16
3/20/20260.150.150.140.1568,6920.15
3/19/20260.160.160.130.15595,7340.15
3/18/20260.170.200.170.173,006,2060.17
3/17/20260.170.170.170.17153,4900.17
3/16/20260.170.180.170.1880,9980.18
3/13/20260.190.190.170.18133,7760.18
3/12/20260.180.190.170.1896,3760.18
3/11/20260.190.190.170.19394,9130.19
3/10/20260.190.200.180.19728,3430.19
3/09/20260.200.280.190.209,939,0900.20
3/06/20260.200.210.190.19133,1700.19
3/05/20260.220.220.210.2125,1670.21
3/04/20260.210.210.200.21119,1890.21
3/03/20260.200.220.200.21159,7220.21
3/02/20260.210.220.200.20148,7910.20
2/27/20260.210.240.210.2166,5410.21
2/26/20260.220.230.210.23115,9980.23
2/25/20260.220.240.220.2369,8500.23
2/24/20260.220.230.220.2266,4910.22
2/23/20260.230.240.220.2352,1190.23
2/20/20260.220.230.210.22113,3290.22
2/19/20260.230.230.210.2166,2740.21
2/18/20260.220.230.210.2238,3000.22
2/17/20260.210.240.210.2291,1140.22
2/13/20260.230.230.220.2388,7070.23
2/12/20260.230.250.210.23226,8180.23
2/11/20260.230.250.230.24117,6640.24
2/10/20260.240.240.230.24159,8040.24
2/09/20260.230.240.220.24406,3560.24
2/06/20260.230.230.210.23251,0080.23
2/05/20260.220.240.210.24543,6250.24
2/04/20260.300.330.200.242,735,4360.24
2/03/20260.310.330.260.3111,054,1320.31
2/02/20260.270.270.230.2513,016,8180.25
1/30/20260.320.440.320.344,699,5100.34
1/29/20260.350.350.320.3430,0540.34
1/28/20260.340.350.320.35204,1220.35
1/27/20260.350.350.320.3528,3260.35
1/26/20260.340.350.330.3590,3300.35
1/23/20260.320.330.320.3335,3730.33
1/22/20260.310.330.310.325,2410.32
1/21/20260.320.320.310.327,5440.32
1/20/20260.340.340.300.3227,3150.32
1/16/20260.320.340.300.3453,3540.34
1/15/20260.310.310.300.3012,2760.30
1/14/20260.310.320.310.3112,3640.31
1/13/20260.300.330.300.3112,5330.31
1/12/20260.330.330.320.3332,9280.33
1/09/20260.320.330.310.3224,3590.32
1/08/20260.330.330.310.326,6920.32
1/07/20260.320.330.320.3326,0360.33
1/06/20260.320.330.310.3353,5560.33
1/05/20260.300.320.300.3287,8200.32
1/02/20260.340.340.280.30217,8790.30