Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
0.2968
-0.0847 (-22.20%)
Oct 13, 2026, 2:01 PM EDT - Market open
HCAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.35 | 0.36 | 0.29 | 0.30 | 0.30 | -22.20% | 356,408 |
| Oct 12, 2026 | 0.46 | 0.46 | 0.37 | 0.38 | 0.38 | -19.29% | 245,841 |
| Oct 9, 2026 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | -1.75% | 160,598 |
| Oct 8, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -3.59% | 234,070 |
| Oct 7, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 5.01% | 193,412 |
| Oct 6, 2026 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | -0.19% | 149,440 |
| Oct 5, 2026 | 0.51 | 0.52 | 0.46 | 0.48 | 0.48 | -6.09% | 199,104 |
| Oct 2, 2026 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -4.79% | 184,488 |
| Oct 1, 2026 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -0.37% | 418,482 |
| Sep 30, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.39% | 270,991 |
| Sep 29, 2026 | 0.53 | 0.56 | 0.49 | 0.54 | 0.54 | -2.26% | 514,770 |
| Sep 28, 2026 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 5.56% | 613,158 |
| Sep 25, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -1.76% | 174,976 |
| Sep 24, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -3.69% | 259,828 |
| Sep 23, 2026 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 2.00% | 567,026 |
| Sep 22, 2026 | 0.52 | 0.74 | 0.49 | 0.54 | 0.54 | 3.61% | 8,921,115 |
| Sep 21, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.02% | 237,779 |
| Sep 18, 2026 | 0.53 | 0.58 | 0.49 | 0.52 | 0.52 | -13.91% | 4,912,651 |
| Sep 17, 2026 | 0.57 | 0.61 | 0.55 | 0.60 | 0.60 | 0.32% | 666,795 |
| Sep 16, 2026 | 0.52 | 0.61 | 0.49 | 0.60 | 0.60 | -1.12% | 2,472,363 |
| Sep 15, 2026 | 0.70 | 0.71 | 0.53 | 0.61 | 0.61 | -67.18% | 3,136,293 |
| Sep 14, 2026 | 2.24 | 2.27 | 1.75 | 1.86 | 1.86 | -17.19% | 1,097,899 |
| Sep 11, 2026 | 2.15 | 2.78 | 2.10 | 2.24 | 2.24 | -13.51% | 533,714 |
| Sep 10, 2026 | 4.26 | 4.26 | 2.25 | 2.59 | 2.59 | -38.33% | 848,354 |
| Sep 9, 2026 | 4.03 | 4.30 | 4.03 | 4.20 | 4.20 | -0.47% | 2,017,560 |
| Sep 8, 2026 | 4.26 | 4.26 | 4.05 | 4.22 | 4.22 | -0.94% | 6,565 |
| Sep 4, 2026 | 4.43 | 4.50 | 4.12 | 4.26 | 4.26 | -6.58% | 9,176 |
| Sep 3, 2026 | 4.68 | 4.68 | 4.40 | 4.56 | 4.56 | 0.44% | 5,933 |
| Sep 2, 2026 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 2.02% | 3,894 |
| Sep 1, 2026 | 4.56 | 4.70 | 4.21 | 4.45 | 4.45 | -5.32% | 2,325 |
| Aug 31, 2026 | 4.62 | 4.75 | 4.60 | 4.70 | 4.70 | 0.86% | 8,753 |
| Aug 28, 2026 | 4.74 | 4.83 | 4.65 | 4.66 | 4.66 | -3.52% | 8,786 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.67 | 4.83 | 4.83 | -0.41% | 4,474 |
| Aug 26, 2026 | 4.73 | 4.87 | 4.48 | 4.85 | 4.85 | 2.10% | 6,998 |
| Aug 25, 2026 | 4.83 | 4.98 | 4.51 | 4.75 | 4.75 | -4.62% | 22,397 |
| Aug 24, 2026 | 4.70 | 4.98 | 4.46 | 4.98 | 4.98 | -1.34% | 10,990 |
| Aug 21, 2026 | 4.95 | 5.05 | 4.88 | 5.05 | 5.05 | 1.77% | 4,228 |
| Aug 20, 2026 | 4.76 | 5.03 | 4.62 | 4.96 | 4.96 | 6.67% | 26,903 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.55 | 4.65 | 4.65 | 2.65% | 12,621 |
| Aug 18, 2026 | 4.76 | 4.76 | 4.37 | 4.53 | 4.53 | -6.02% | 13,099 |
| Aug 17, 2026 | 4.60 | 4.85 | 4.51 | 4.82 | 4.82 | 5.70% | 27,982 |
| Aug 14, 2026 | 4.63 | 5.00 | 4.50 | 4.56 | 4.56 | -3.59% | 12,846 |
| Aug 13, 2026 | 4.64 | 4.87 | 4.52 | 4.73 | 4.73 | -1.25% | 42,353 |
| Aug 12, 2026 | 4.40 | 5.00 | 4.40 | 4.79 | 4.79 | 7.64% | 110,372 |
| Aug 11, 2026 | 4.23 | 4.45 | 4.21 | 4.45 | 4.45 | 2.30% | 19,746 |
| Aug 10, 2026 | 4.39 | 4.50 | 4.35 | 4.35 | 4.35 | -1.58% | 13,769 |
| Aug 7, 2026 | 4.30 | 5.27 | 4.30 | 4.42 | 4.42 | -3.70% | 114,199 |
| Aug 6, 2026 | 4.61 | 4.70 | 4.16 | 4.59 | 4.59 | 0.44% | 50,885 |
| Aug 5, 2026 | 4.69 | 4.97 | 4.30 | 4.57 | 4.57 | -3.99% | 88,672 |
| Aug 4, 2026 | 4.69 | 4.99 | 4.36 | 4.76 | 4.76 | 6.01% | 114,850 |