HCM III Acquisition Corp. (HCMA)
NASDAQ: HCMA · Real-Time Price · USD
10.11
0.00 (0.00%)
Dec 5, 2025, 11:42 AM EST - Market open
HCM III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | - | 100,110 |
| Dec 3, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | -0.10% | 228,553 |
| Dec 2, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 63,170 |
| Dec 1, 2025 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 0.20% | 57,970 |
| Nov 28, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.20% | 3,573 |
| Nov 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1,330 |
| Nov 25, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.30% | 6,677 |
| Nov 24, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | -0.10% | 8,373 |
| Nov 21, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | -0.17% | 3,268 |
| Nov 20, 2025 | 10.13 | 10.16 | 10.11 | 10.14 | 10.14 | 0.07% | 93,419 |
| Nov 19, 2025 | 10.14 | 10.17 | 10.11 | 10.13 | 10.13 | -0.10% | 43,133 |
| Nov 18, 2025 | 10.17 | 10.21 | 10.08 | 10.14 | 10.14 | -0.88% | 110,243 |
| Nov 17, 2025 | 10.24 | 10.24 | 10.20 | 10.23 | 10.23 | -0.11% | 63,607 |
| Nov 14, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | -0.04% | 6,709 |
| Nov 13, 2025 | 10.20 | 10.26 | 10.20 | 10.25 | 10.25 | -0.05% | 5,786 |
| Nov 12, 2025 | 10.26 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 8,816 |
| Nov 11, 2025 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 2,107 |
| Nov 10, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.19% | 31,927 |
| Nov 7, 2025 | 10.25 | 10.28 | 10.23 | 10.26 | 10.26 | 0.20% | 144,619 |
| Nov 6, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.29% | 274,778 |
| Nov 5, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | 0.10% | 6,950 |
| Nov 4, 2025 | 10.23 | 10.28 | 10.18 | 10.26 | 10.26 | - | 16,584 |
| Nov 3, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | -0.10% | 2,761 |
| Oct 31, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | - | 13,425 |
| Oct 30, 2025 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | -0.19% | 107,773 |
| Oct 29, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.05% | 32,831 |
| Oct 28, 2025 | 10.30 | 10.31 | 10.26 | 10.29 | 10.29 | 0.15% | 17,100 |
| Oct 27, 2025 | 10.30 | 10.30 | 10.25 | 10.27 | 10.27 | -0.14% | 131,336 |
| Oct 24, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.16% | 293 |
| Oct 23, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 0.19% | 37,538 |
| Oct 22, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 0.10% | 22,537 |
| Oct 21, 2025 | 10.30 | 10.30 | 10.26 | 10.27 | 10.27 | - | 2,107 |
| Oct 20, 2025 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | - | 24,625 |
| Oct 17, 2025 | 10.34 | 10.34 | 10.26 | 10.27 | 10.27 | -0.39% | 9,909 |
| Oct 16, 2025 | 10.35 | 10.38 | 10.30 | 10.31 | 10.31 | -0.34% | 111,637 |
| Oct 15, 2025 | 10.30 | 10.49 | 10.29 | 10.35 | 10.34 | 0.73% | 277,295 |
| Oct 14, 2025 | 10.25 | 10.31 | 10.25 | 10.27 | 10.27 | 0.49% | 169,078 |
| Oct 13, 2025 | 10.20 | 10.25 | 10.19 | 10.22 | 10.22 | 0.29% | 176,340 |
| Oct 10, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.20% | 7,672 |
| Oct 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 2,193 |
| Oct 8, 2025 | 10.14 | 10.21 | 10.12 | 10.21 | 10.21 | 0.79% | 163,025 |
| Oct 7, 2025 | 10.11 | 10.14 | 10.10 | 10.13 | 10.13 | 0.25% | 331,528 |
| Oct 6, 2025 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | -0.15% | 38,652 |
| Oct 3, 2025 | 10.12 | 10.13 | 10.11 | 10.12 | 10.12 | - | 78,032 |
| Oct 2, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 64,557 |
| Oct 1, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.05% | 72,432 |
| Sep 30, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.15% | 333,631 |
| Sep 29, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.20% | 85,011 |
| Sep 26, 2025 | 10.11 | 10.15 | 10.10 | 10.11 | 10.11 | 0.10% | 34,577 |
| Sep 25, 2025 | 10.11 | 10.13 | 10.09 | 10.10 | 10.10 | -0.20% | 163,043 |