HCM III Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.51	0.82	0.41	0.57	0.57	94.24%	321,887,666
May 14, 2026	0.30	0.34	0.28	0.29	0.29	-4.92%	12,819,090
May 13, 2026	0.28	0.35	0.28	0.31	0.31	10.92%	517,405
May 12, 2026	0.29	0.30	0.25	0.28	0.28	-6.90%	816,286
May 11, 2026	0.23	0.34	0.23	0.30	0.30	25.85%	5,290,512
May 8, 2026	0.22	0.26	0.22	0.24	0.24	6.55%	704,804
May 7, 2026	0.24	0.24	0.22	0.22	0.22	-6.93%	289,305
May 6, 2026	0.24	0.25	0.24	0.24	0.24	-1.12%	397,221
May 5, 2026	0.26	0.27	0.24	0.24	0.24	-6.85%	311,200
May 4, 2026	0.29	0.30	0.26	0.26	0.26	-3.58%	272,015
May 1, 2026	0.30	0.31	0.27	0.27	0.27	-8.22%	262,339
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-4.89%	174,860
Apr 29, 2026	0.32	0.33	0.31	0.31	0.31	-5.51%	76,098
Apr 28, 2026	0.34	0.34	0.32	0.32	0.32	-3.70%	113,930
Apr 27, 2026	0.35	0.35	0.33	0.34	0.34	-1.58%	175,473
Apr 24, 2026	0.37	0.37	0.34	0.34	0.34	-6.59%	173,923
Apr 23, 2026	0.39	0.40	0.36	0.37	0.37	-7.02%	227,589
Apr 22, 2026	0.41	0.44	0.39	0.39	0.39	-3.66%	336,885
Apr 21, 2026	0.46	0.50	0.40	0.41	0.41	-9.10%	909,465
Apr 20, 2026	0.45	0.48	0.44	0.45	0.45	3.23%	217,355
Apr 17, 2026	0.53	0.57	0.42	0.44	0.44	-18.24%	429,476
Apr 16, 2026	0.55	0.56	0.52	0.53	0.53	-3.96%	120,798
Apr 15, 2026	0.52	0.57	0.51	0.56	0.56	0.91%	331,027
Apr 14, 2026	0.55	0.56	0.54	0.55	0.55	-1.43%	188,153
Apr 13, 2026	0.48	0.64	0.48	0.56	0.56	16.22%	1,026,319
Apr 10, 2026	0.54	0.54	0.47	0.48	0.48	-3.99%	102,060
Apr 9, 2026	0.56	0.56	0.50	0.50	0.50	0.20%	81,729
Apr 8, 2026	0.57	0.57	0.50	0.50	0.50	-3.86%	104,981
Apr 7, 2026	0.58	0.59	0.48	0.52	0.52	-8.79%	297,494
Apr 6, 2026	0.52	0.63	0.50	0.57	0.57	15.89%	929,254
Apr 2, 2026	0.48	0.52	0.46	0.49	0.49	14.95%	1,020,256
Apr 1, 2026	0.42	0.51	0.40	0.43	0.43	6.41%	1,524,331
Mar 31, 2026	0.43	0.45	0.40	0.40	0.40	-8.38%	159,597
Mar 30, 2026	0.46	0.50	0.44	0.44	0.44	-5.39%	274,003
Mar 27, 2026	0.47	0.50	0.45	0.46	0.46	0.39%	193,306
Mar 26, 2026	0.53	0.53	0.44	0.46	0.46	-9.69%	200,971
Mar 25, 2026	0.52	0.53	0.51	0.51	0.51	-0.64%	90,002
Mar 24, 2026	0.55	0.55	0.50	0.52	0.52	-8.83%	241,895
Mar 23, 2026	0.55	0.58	0.50	0.57	0.57	6.52%	349,367
Mar 20, 2026	0.61	0.66	0.53	0.53	0.53	-13.19%	280,815
Mar 19, 2026	0.65	0.67	0.59	0.61	0.61	-1.45%	183,397
Mar 18, 2026	0.63	0.67	0.59	0.62	0.62	-1.59%	227,361
Mar 17, 2026	0.69	0.69	0.63	0.63	0.63	-10.03%	175,143
Mar 16, 2026	0.72	0.74	0.67	0.70	0.70	3.40%	182,390
Mar 13, 2026	0.80	0.82	0.67	0.68	0.68	-17.73%	490,110
Mar 12, 2026	0.87	0.87	0.77	0.82	0.82	-3.83%	414,548
Mar 11, 2026	0.79	0.92	0.73	0.86	0.86	-1.77%	1,877,318
Mar 10, 2026	0.78	1.22	0.65	0.87	0.87	38.08%	86,374,729
Mar 9, 2026	0.56	0.64	0.54	0.63	0.63	11.68%	108,166
Mar 6, 2026	0.60	0.63	0.56	0.57	0.57	-6.61%	117,347