Huachen AI (HCAI)

Last Price0.2220

Change-0.0220 (-9.02%)

NASDAQ · Last Trade: Feb 5th, 1:52 PM EST

Historical Prices For Huachen AI (HCAI)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	0.30	0.33	0.20	0.24	2,735,436	0.24
2/03/2026	0.31	0.33	0.26	0.31	11,054,132	0.31
2/02/2026	0.27	0.27	0.23	0.25	13,016,818	0.25
1/30/2026	0.32	0.44	0.32	0.34	4,699,510	0.34
1/29/2026	0.35	0.35	0.32	0.34	30,054	0.34
1/28/2026	0.34	0.35	0.32	0.35	204,122	0.35
1/27/2026	0.35	0.35	0.32	0.35	28,326	0.35
1/26/2026	0.34	0.35	0.33	0.35	90,330	0.35
1/23/2026	0.32	0.33	0.32	0.33	35,373	0.33
1/22/2026	0.31	0.33	0.31	0.32	5,241	0.32
1/21/2026	0.32	0.32	0.31	0.32	7,544	0.32
1/20/2026	0.34	0.34	0.30	0.32	27,315	0.32
1/16/2026	0.32	0.34	0.30	0.34	53,354	0.34
1/15/2026	0.31	0.31	0.30	0.30	12,276	0.30
1/14/2026	0.31	0.32	0.31	0.31	12,364	0.31
1/13/2026	0.30	0.33	0.30	0.31	12,533	0.31
1/12/2026	0.33	0.33	0.32	0.33	32,928	0.33
1/09/2026	0.32	0.33	0.31	0.32	24,359	0.32
1/08/2026	0.33	0.33	0.31	0.32	6,692	0.32
1/07/2026	0.32	0.33	0.32	0.33	26,036	0.33
1/06/2026	0.32	0.33	0.31	0.33	53,556	0.33
1/05/2026	0.30	0.32	0.30	0.32	87,820	0.32
1/02/2026	0.34	0.34	0.28	0.30	217,879	0.30
12/31/2025	0.32	0.36	0.32	0.35	1,270,011	0.35
12/30/2025	0.33	0.33	0.32	0.32	47,841	0.32
12/29/2025	0.34	0.34	0.32	0.33	26,248	0.33
12/26/2025	0.34	0.35	0.32	0.34	115,750	0.34
12/24/2025	0.34	0.34	0.33	0.33	51,551	0.33
12/23/2025	0.35	0.36	0.34	0.34	34,732	0.34
12/22/2025	0.35	0.35	0.35	0.35	18,598	0.35
12/19/2025	0.35	0.35	0.34	0.35	26,007	0.35
12/18/2025	0.33	0.35	0.33	0.34	23,223	0.34
12/17/2025	0.33	0.35	0.33	0.33	18,631	0.33
12/16/2025	0.34	0.35	0.33	0.34	22,442	0.34
12/15/2025	0.34	0.36	0.34	0.35	14,528	0.35
12/12/2025	0.37	0.38	0.35	0.35	15,325	0.35
12/11/2025	0.38	0.42	0.34	0.38	97,835	0.38
12/10/2025	0.42	0.42	0.34	0.37	99,027	0.37
12/09/2025	0.42	0.42	0.41	0.42	17,426	0.42
12/08/2025	0.42	0.42	0.41	0.42	43,160	0.42
12/05/2025	0.41	0.44	0.41	0.43	20,779	0.43
12/04/2025	0.35	0.42	0.35	0.41	49,605	0.41
12/03/2025	0.34	0.39	0.34	0.38	61,591	0.38
12/02/2025	0.36	0.38	0.30	0.35	161,958	0.35
12/01/2025	0.35	0.38	0.35	0.37	15,163	0.37
11/28/2025	0.35	0.38	0.35	0.38	39,639	0.38
11/26/2025	0.37	0.37	0.35	0.37	70,191	0.37
11/25/2025	0.39	0.39	0.36	0.38	116,878	0.38
11/24/2025	0.38	0.40	0.37	0.40	59,697	0.40
11/21/2025	0.38	0.40	0.36	0.39	113,966	0.39
11/20/2025	0.40	0.41	0.38	0.40	38,617	0.40
11/19/2025	0.41	0.41	0.37	0.38	59,116	0.38
11/18/2025	0.44	0.45	0.38	0.41	292,153	0.41
11/17/2025	0.44	0.54	0.42	0.49	166,273	0.49
11/14/2025	0.52	0.52	0.48	0.48	52,721	0.48
11/13/2025	0.52	0.58	0.50	0.50	35,216	0.50
11/12/2025	0.55	0.57	0.52	0.55	36,560	0.55
11/11/2025	0.54	0.58	0.51	0.58	22,566	0.58
11/10/2025	0.51	0.59	0.50	0.55	84,765	0.55
11/07/2025	0.51	0.55	0.49	0.53	67,771	0.53
11/06/2025	0.54	0.56	0.52	0.54	21,726	0.54
11/05/2025	0.51	0.54	0.50	0.54	73,705	0.54