Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
0.8100
+0.0223 (2.83%)
At close: Jul 11, 2025, 4:00 PM
0.7901
-0.0199 (-2.46%)
After-hours: Jul 11, 2025, 5:27 PM EDT
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |