Huachen AI (HCAI)

Historical Prices For Huachen AI (HCAI)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/15/2025	0.71	0.72	0.65	0.68	240,576	0.68
9/12/2025	0.79	0.80	0.70	0.73	626,935	0.73
9/11/2025	0.77	0.94	0.73	0.85	2,395,388	0.85
9/10/2025	0.74	0.84	0.66	0.82	2,907,469	0.82
9/09/2025	0.59	0.83	0.57	0.74	3,549,501	0.74
9/08/2025	0.55	0.65	0.52	0.60	321,105	0.60
9/05/2025	0.58	0.59	0.53	0.58	200,900	0.58
9/04/2025	0.64	0.66	0.58	0.59	105,414	0.59
9/03/2025	0.67	0.69	0.63	0.64	172,471	0.64
9/02/2025	0.60	0.73	0.57	0.70	784,181	0.70
8/29/2025	0.63	0.64	0.60	0.61	78,455	0.61
8/28/2025	0.63	0.65	0.62	0.65	20,125	0.65
8/27/2025	0.63	0.66	0.60	0.63	57,421	0.63
8/26/2025	0.61	0.65	0.60	0.63	89,591	0.63
8/25/2025	0.65	0.65	0.61	0.61	9,100	0.61
8/22/2025	0.65	0.66	0.60	0.64	51,547	0.64
8/21/2025	0.64	0.66	0.64	0.64	113,769	0.64
8/20/2025	0.58	0.65	0.56	0.65	130,792	0.65
8/19/2025	0.56	0.61	0.56	0.58	111,094	0.58
8/18/2025	0.55	0.58	0.53	0.58	87,367	0.58
8/15/2025	0.59	0.62	0.47	0.55	802,239	0.55
8/14/2025	0.67	0.67	0.59	0.62	264,571	0.62
8/13/2025	0.66	0.70	0.66	0.69	80,505	0.69
8/12/2025	0.67	0.70	0.67	0.70	13,516	0.70
8/11/2025	0.65	0.71	0.65	0.67	84,255	0.67
8/08/2025	0.68	0.72	0.67	0.67	36,421	0.67
8/07/2025	0.75	0.75	0.66	0.70	189,500	0.70
8/06/2025	0.71	0.75	0.71	0.73	111,952	0.73
8/05/2025	0.72	0.75	0.72	0.75	48,916	0.75
8/04/2025	0.72	0.76	0.72	0.75	17,321	0.75
8/01/2025	0.75	0.77	0.70	0.73	141,583	0.73
7/31/2025	0.80	0.81	0.76	0.79	59,825	0.79
7/30/2025	0.74	0.82	0.74	0.79	84,899	0.79
7/29/2025	0.81	0.82	0.74	0.77	74,725	0.77
7/28/2025	0.83	0.83	0.78	0.82	28,884	0.82
7/25/2025	0.84	0.85	0.80	0.83	61,189	0.83
7/24/2025	0.92	0.92	0.83	0.84	174,751	0.84
7/23/2025	0.78	0.96	0.77	0.92	1,084,219	0.92
7/22/2025	0.78	0.80	0.77	0.80	45,679	0.80
7/21/2025	0.76	0.81	0.76	0.81	38,722	0.81
7/18/2025	0.78	0.80	0.77	0.78	58,219	0.78
7/17/2025	0.77	0.80	0.77	0.80	44,775	0.80
7/16/2025	0.78	0.80	0.76	0.79	48,131	0.79
7/15/2025	0.79	0.81	0.76	0.79	74,748	0.79
7/14/2025	0.79	0.85	0.78	0.80	135,229	0.80
7/11/2025	0.82	0.84	0.78	0.81	121,648	0.81
7/10/2025	0.78	0.80	0.78	0.79	45,080	0.79
7/09/2025	0.79	0.79	0.76	0.79	100,456	0.79
7/08/2025	0.79	0.79	0.76	0.78	83,393	0.78
7/07/2025	0.79	0.84	0.79	0.81	131,135	0.81
7/03/2025	0.77	0.84	0.76	0.81	122,601	0.81
7/02/2025	0.74	0.77	0.71	0.77	160,001	0.77
7/01/2025	0.76	0.80	0.76	0.79	186,816	0.79
6/30/2025	0.82	0.83	0.78	0.81	593,024	0.81
6/27/2025	0.84	0.84	0.76	0.80	155,083	0.80
6/26/2025	0.86	0.87	0.75	0.87	294,081	0.87
6/25/2025	0.91	0.91	0.84	0.87	288,807	0.87
6/24/2025	0.97	1.00	0.89	0.92	866,246	0.92
6/23/2025	1.14	1.25	0.96	0.99	27,236,908	0.99
6/20/2025	0.99	1.03	0.95	0.98	127,081	0.98
6/18/2025	1.03	1.05	0.98	1.02	194,580	1.02