Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
0.5285
-0.0654 (-11.01%)
At close: Sep 5, 2025, 4:00 PM
0.5789
+0.0504 (9.54%)
After-hours: Sep 5, 2025, 6:37 PM EDT
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.58 | 0.59 | 0.53 | 0.58 | 0.58 | -2.34% | 200,900 |
| Sep 4, 2025 | 0.64 | 0.66 | 0.58 | 0.59 | 0.59 | -7.36% | 105,414 |
| Sep 3, 2025 | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | -8.44% | 125,757 |
| Sep 2, 2025 | 0.60 | 0.73 | 0.57 | 0.70 | 0.70 | 14.15% | 789,577 |
| Aug 29, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -5.34% | 78,455 |
| Aug 28, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 2.68% | 20,125 |
| Aug 27, 2025 | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | 0.67% | 57,423 |
| Aug 26, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 2.13% | 89,614 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -3.66% | 9,100 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.60 | 0.64 | 0.64 | -0.47% | 51,547 |
| Aug 21, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -1.52% | 113,969 |
| Aug 20, 2025 | 0.58 | 0.65 | 0.56 | 0.65 | 0.65 | 12.18% | 130,792 |
| Aug 19, 2025 | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | -0.08% | 111,094 |
| Aug 18, 2025 | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | 5.44% | 87,367 |
| Aug 15, 2025 | 0.59 | 0.62 | 0.47 | 0.55 | 0.55 | -11.00% | 802,239 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | -11.05% | 265,812 |
| Aug 13, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | -0.73% | 80,505 |
| Aug 12, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.06% | 13,516 |
| Aug 11, 2025 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | 0.34% | 84,255 |
| Aug 8, 2025 | 0.68 | 0.72 | 0.67 | 0.67 | 0.67 | -4.92% | 36,421 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.66 | 0.71 | 0.71 | -3.42% | 189,894 |
| Aug 6, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | -2.34% | 111,956 |
| Aug 5, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.07% | 49,021 |
| Aug 4, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 2.17% | 17,321 |
| Aug 1, 2025 | 0.75 | 0.77 | 0.70 | 0.73 | 0.73 | -7.10% | 141,583 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -0.03% | 59,825 |
| Jul 30, 2025 | 0.74 | 0.82 | 0.74 | 0.79 | 0.79 | 2.70% | 84,899 |
| Jul 29, 2025 | 0.81 | 0.82 | 0.74 | 0.77 | 0.77 | -6.81% | 74,725 |
| Jul 28, 2025 | 0.83 | 0.84 | 0.78 | 0.82 | 0.82 | -0.72% | 28,884 |
| Jul 25, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.36% | 61,189 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | -8.71% | 174,761 |
| Jul 23, 2025 | 0.78 | 0.96 | 0.77 | 0.92 | 0.92 | 15.00% | 1,087,656 |
| Jul 22, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | -0.72% | 45,679 |
| Jul 21, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 3.27% | 38,723 |
| Jul 18, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -1.91% | 58,219 |
| Jul 17, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.89% | 44,775 |
| Jul 16, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | -0.44% | 48,155 |
| Jul 15, 2025 | 0.79 | 0.81 | 0.76 | 0.79 | 0.79 | -1.00% | 74,748 |
| Jul 14, 2025 | 0.79 | 0.85 | 0.78 | 0.80 | 0.80 | -1.23% | 136,299 |
| Jul 11, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | 2.83% | 121,648 |
| 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 |