HCM III Acquisition Corp. (HCMA)
NASDAQ: HCMA · Real-Time Price · USD
10.27
0.00 (0.00%)
At close: Oct 31, 2025, 4:00 PM EST
10.34
+0.07 (0.68%)
Pre-market: Nov 3, 2025, 6:44 AM EST
HCM III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.61 | 2.71 | 2.59 | 2.70 | 2.70 | 3.05% | 2,944 |
| Oct 30, 2025 | 2.69 | 2.72 | 2.60 | 2.62 | 2.62 | - | 4,042 |
| Oct 29, 2025 | 2.65 | 2.70 | 2.60 | 2.62 | 2.62 | -5.42% | 2,542 |
| Oct 28, 2025 | 2.71 | 2.77 | 2.67 | 2.77 | 2.77 | -2.46% | 7,597 |
| Oct 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 2,104 |
| Oct 24, 2025 | 2.84 | 2.84 | 2.74 | 2.82 | 2.82 | 5.22% | 20,310 |
| Oct 23, 2025 | 2.62 | 2.80 | 2.57 | 2.68 | 2.68 | 3.08% | 13,080 |
| Oct 22, 2025 | 2.73 | 2.73 | 2.48 | 2.60 | 2.60 | -0.04% | 15,549 |
| Oct 21, 2025 | 2.55 | 2.61 | 2.52 | 2.60 | 2.60 | 2.16% | 63,995 |
| Oct 20, 2025 | 2.48 | 2.56 | 2.48 | 2.55 | 2.55 | 0.83% | 15,843 |
| Oct 17, 2025 | 2.60 | 2.62 | 2.49 | 2.53 | 2.53 | 2.23% | 6,720 |
| Oct 16, 2025 | 2.40 | 2.60 | 2.40 | 2.47 | 2.47 | 3.35% | 10,498 |
| Oct 15, 2025 | 2.42 | 2.48 | 2.31 | 2.39 | 2.39 | 0.21% | 3,862 |
| Oct 14, 2025 | 2.40 | 2.48 | 2.31 | 2.39 | 2.39 | -0.63% | 8,233 |
| Oct 13, 2025 | 2.34 | 2.43 | 2.18 | 2.40 | 2.40 | 1.27% | 7,651 |
| Oct 10, 2025 | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 6,010 |
| Oct 9, 2025 | 2.41 | 2.55 | 2.38 | 2.39 | 2.39 | -4.02% | 19,131 |
| Oct 8, 2025 | 2.50 | 2.62 | 2.44 | 2.49 | 2.49 | -3.53% | 17,116 |
| Oct 7, 2025 | 2.51 | 2.58 | 2.51 | 2.58 | 2.58 | -2.23% | 4,763 |
| Oct 6, 2025 | 2.64 | 2.64 | 2.50 | 2.64 | 2.64 | -0.26% | 5,361 |
| Oct 3, 2025 | 2.65 | 2.66 | 2.55 | 2.65 | 2.65 | 0.27% | 3,124 |
| Oct 2, 2025 | 2.62 | 2.64 | 2.55 | 2.64 | 2.64 | -0.38% | 2,576 |
| Oct 1, 2025 | 2.63 | 2.65 | 2.51 | 2.65 | 2.65 | 2.91% | 2,409 |
| Sep 30, 2025 | 2.70 | 2.74 | 2.58 | 2.58 | 2.58 | -2.46% | 2,666 |
| Sep 29, 2025 | 2.51 | 2.66 | 2.41 | 2.64 | 2.64 | 3.90% | 8,605 |
| Sep 26, 2025 | 2.57 | 2.57 | 2.50 | 2.54 | 2.54 | 4.14% | 3,188 |
| Sep 25, 2025 | 2.42 | 2.56 | 2.41 | 2.44 | 2.44 | -2.79% | 5,912 |
| Sep 24, 2025 | 2.73 | 2.74 | 2.46 | 2.51 | 2.51 | -11.93% | 10,721 |
| Sep 23, 2025 | 2.71 | 3.00 | 2.70 | 2.85 | 2.85 | 4.78% | 80,738 |
| Sep 22, 2025 | 2.79 | 2.88 | 2.71 | 2.72 | 2.72 | -3.99% | 6,153 |
| Sep 19, 2025 | 2.74 | 2.99 | 2.65 | 2.83 | 2.83 | 0.11% | 17,242 |
| Sep 18, 2025 | 2.41 | 2.83 | 2.41 | 2.83 | 2.83 | 18.86% | 31,229 |
| Sep 17, 2025 | 2.49 | 2.52 | 2.35 | 2.38 | 2.38 | -3.21% | 23,117 |
| Sep 16, 2025 | 2.50 | 2.63 | 2.35 | 2.46 | 2.46 | -13.68% | 43,094 |
| Sep 15, 2025 | 3.31 | 3.31 | 2.77 | 2.85 | 2.85 | -12.31% | 65,258 |
| Sep 12, 2025 | 3.29 | 3.50 | 3.10 | 3.25 | 3.25 | - | 17,517 |
| Sep 11, 2025 | 3.54 | 3.72 | 3.16 | 3.25 | 3.25 | -20.92% | 74,953 |
| Sep 10, 2025 | 5.26 | 5.77 | 4.11 | 4.11 | 4.11 | -17.80% | 27,733 |
| Sep 9, 2025 | 4.75 | 5.60 | 4.75 | 5.00 | 5.00 | -2.15% | 8,290 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -6.24% | 895 |
| Sep 5, 2025 | 5.49 | 5.61 | 5.27 | 5.45 | 5.45 | -4.22% | 4,090 |
| Sep 4, 2025 | 5.80 | 6.20 | 5.69 | 5.69 | 5.69 | 1.97% | 1,273 |
| Sep 3, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.79% | 406 |
| Sep 2, 2025 | 5.38 | 5.95 | 5.38 | 5.80 | 5.80 | 6.72% | 2,674 |
| Aug 29, 2025 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | -8.35% | 894 |
| Aug 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 832 |
| Aug 27, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -3.42% | 507 |
| Aug 26, 2025 | 5.64 | 6.14 | 5.63 | 6.14 | 6.14 | 2.33% | 571 |
| Aug 25, 2025 | 6.26 | 6.26 | 5.73 | 6.00 | 6.00 | 4.35% | 1,051 |
| Aug 22, 2025 | 6.31 | 6.31 | 5.75 | 5.75 | 5.75 | -1.54% | 2,622 |