Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
0.8080
+0.0203 (2.58%)
Jul 11, 2025, 3:23 PM - Market open

HCAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.82 0.84 0.79 0.80 - 1.59% 57,917
Jul 10, 2025 0.78 0.80 0.78 0.79 0.79 -0.28% 48,413
Jul 9, 2025 0.79 0.79 0.76 0.79 0.79 1.44% 102,129
Jul 8, 2025 0.79 0.79 0.76 0.78 0.78 -3.86% 83,852
Jul 7, 2025 0.79 0.84 0.79 0.81 0.81 0.44% 133,003
Jul 3, 2025 0.77 0.84 0.76 0.81 0.81 5.07% 122,601
Jul 2, 2025 0.74 0.77 0.71 0.77 0.77 -2.79% 160,980
Jul 1, 2025 0.76 0.80 0.76 0.79 0.79 -2.41% 194,363
Jun 30, 2025 0.82 0.83 0.78 0.81 0.81 1.13% 593,161
Jun 27, 2025 0.84 0.84 0.76 0.80 0.80 -8.02% 155,083
Jun 26, 2025 0.86 0.87 0.75 0.87 0.87 -0.02% 294,718
Jun 25, 2025 0.91 0.91 0.84 0.87 0.87 -5.23% 291,694
Jun 24, 2025 0.97 1.00 0.89 0.92 0.92 -7.27% 871,907
Jun 23, 2025 1.15 1.25 0.96 0.99 0.99 0.80% 27,301,615
Jun 20, 2025 0.99 1.03 0.95 0.98 0.98 -3.72% 127,081
Jun 18, 2025 1.03 1.06 0.98 1.02 1.02 -2.86% 194,580
Jun 17, 2025 1.09 1.11 1.05 1.05 1.05 -3.67% 114,502
Jun 16, 2025 1.14 1.14 1.06 1.09 1.09 -0.91% 70,075
Jun 13, 2025 1.15 1.18 1.05 1.10 1.10 -7.56% 240,031
Jun 12, 2025 1.20 1.20 1.11 1.19 1.19 -1.65% 217,975
Jun 11, 2025 1.15 1.28 1.12 1.21 1.21 5.22% 557,754
Jun 10, 2025 1.22 1.24 1.12 1.15 1.15 -8.00% 455,954
Jun 9, 2025 1.30 1.35 1.23 1.25 1.25 -7.41% 361,162
Jun 6, 2025 1.35 1.44 1.30 1.35 1.35 -1.46% 318,359
Jun 5, 2025 1.40 1.50 1.35 1.37 1.37 -10.46% 561,887
Jun 4, 2025 1.48 1.61 1.32 1.53 1.53 -2.55% 943,454
Jun 3, 2025 4.00 4.20 1.42 1.57 1.57 -61.14% 4,905,237
Jun 2, 2025 6.34 6.91 4.00 4.04 4.04 -36.58% 904,363
May 30, 2025 8.14 8.60 5.84 6.37 6.37 -22.60% 865,160
May 29, 2025 8.38 9.10 8.07 8.23 8.23 -8.56% 138,266
May 28, 2025 9.76 9.87 7.95 9.00 9.00 -6.05% 162,289
May 27, 2025 9.54 10.00 9.09 9.58 9.58 -2.84% 306,363
May 23, 2025 8.96 9.86 8.72 9.86 9.86 10.04% 240,759
May 22, 2025 9.30 10.35 8.60 8.96 8.96 -1.21% 178,476
May 21, 2025 9.58 10.50 9.00 9.07 9.07 -8.11% 339,556
May 20, 2025 10.10 10.30 9.45 9.87 9.87 -1.30% 411,373
May 19, 2025 9.55 10.60 9.29 10.00 10.00 6.95% 402,243
May 16, 2025 9.00 9.35 8.52 9.35 9.35 1.08% 363,623
May 15, 2025 9.26 9.64 8.61 9.25 9.25 0.65% 244,808
May 14, 2025 8.18 9.31 8.18 9.19 9.19 6.74% 164,802
May 13, 2025 8.80 10.62 7.59 8.61 8.61 1.06% 464,375
May 12, 2025 8.69 9.20 8.16 8.52 8.52 -6.89% 182,242
May 9, 2025 8.00 9.50 7.71 9.15 9.15 20.24% 160,990
May 8, 2025 8.20 8.50 7.58 7.61 7.61 -4.99% 80,345
May 7, 2025 7.70 8.60 7.52 8.01 8.01 8.68% 355,283
May 6, 2025 7.90 8.20 7.20 7.37 7.37 -3.66% 41,315
May 5, 2025 7.65 7.92 7.54 7.65 7.65 -1.42% 4,903
May 2, 2025 8.20 8.28 7.54 7.76 7.76 -2.39% 24,373
May 1, 2025 8.25 8.30 7.92 7.95 7.95 -4.10% 7,074
Apr 30, 2025 8.26 8.32 7.95 8.29 8.29 -2.47% 2,984