Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
0.6948
-0.0051 (-0.73%)
At close: Aug 13, 2025, 4:00 PM
0.6769
-0.0179 (-2.58%)
After-hours: Aug 13, 2025, 6:45 PM EDT
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | -0.73% | 78,952 |
| Aug 12, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.06% | 13,516 |
| Aug 11, 2025 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | 0.34% | 84,255 |
| Aug 8, 2025 | 0.68 | 0.72 | 0.67 | 0.67 | 0.67 | -4.92% | 36,421 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.66 | 0.71 | 0.71 | -3.42% | 189,894 |
| Aug 6, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | -2.34% | 111,956 |
| Aug 5, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.07% | 49,021 |
| Aug 4, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 2.17% | 17,321 |
| Aug 1, 2025 | 0.75 | 0.77 | 0.70 | 0.73 | 0.73 | -7.10% | 141,583 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -0.03% | 59,825 |
| Jul 30, 2025 | 0.74 | 0.82 | 0.74 | 0.79 | 0.79 | 2.70% | 84,899 |
| Jul 29, 2025 | 0.81 | 0.82 | 0.74 | 0.77 | 0.77 | -6.81% | 74,725 |
| Jul 28, 2025 | 0.83 | 0.84 | 0.78 | 0.82 | 0.82 | -0.72% | 28,884 |
| Jul 25, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.36% | 61,189 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | -8.71% | 174,761 |
| Jul 23, 2025 | 0.78 | 0.96 | 0.77 | 0.92 | 0.92 | 15.00% | 1,087,656 |
| Jul 22, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | -0.72% | 45,679 |
| Jul 21, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 3.27% | 38,723 |
| Jul 18, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -1.91% | 58,219 |
| Jul 17, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.89% | 44,775 |
| Jul 16, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | -0.44% | 48,155 |
| Jul 15, 2025 | 0.79 | 0.81 | 0.76 | 0.79 | 0.79 | -1.00% | 74,748 |
| Jul 14, 2025 | 0.79 | 0.85 | 0.78 | 0.80 | 0.80 | -1.23% | 136,299 |
| Jul 11, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | 2.83% | 121,648 |
| Jul 10, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | -0.28% | 48,413 |
| Jul 9, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 1.44% | 102,129 |
| Jul 8, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -3.86% | 83,852 |
| Jul 7, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 0.44% | 133,003 |
| Jul 3, 2025 | 0.77 | 0.84 | 0.76 | 0.81 | 0.81 | 5.07% | 122,601 |
| Jul 2, 2025 | 0.74 | 0.77 | 0.71 | 0.77 | 0.77 | -2.79% | 160,980 |
| Jul 1, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | -2.41% | 194,363 |
| Jun 30, 2025 | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | 1.13% | 593,161 |
| Jun 27, 2025 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | -8.02% | 155,083 |
| Jun 26, 2025 | 0.86 | 0.87 | 0.75 | 0.87 | 0.87 | -0.02% | 294,718 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -5.23% | 291,694 |
| Jun 24, 2025 | 0.97 | 1.00 | 0.89 | 0.92 | 0.92 | -7.27% | 871,907 |
| Jun 23, 2025 | 1.15 | 1.25 | 0.96 | 0.99 | 0.99 | 0.80% | 27,301,615 |
| Jun 20, 2025 | 0.99 | 1.03 | 0.95 | 0.98 | 0.98 | -3.72% | 127,081 |
| Jun 18, 2025 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | -2.86% | 194,580 |
| Jun 17, 2025 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 114,502 |
| Jun 16, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 70,075 |
| Jun 13, 2025 | 1.15 | 1.18 | 1.05 | 1.10 | 1.10 | -7.56% | 240,031 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.11 | 1.19 | 1.19 | -1.65% | 217,975 |
| Jun 11, 2025 | 1.15 | 1.28 | 1.12 | 1.21 | 1.21 | 5.22% | 557,754 |
| Jun 10, 2025 | 1.22 | 1.24 | 1.12 | 1.15 | 1.15 | -8.00% | 455,954 |
| Jun 9, 2025 | 1.30 | 1.35 | 1.23 | 1.25 | 1.25 | -7.41% | 361,162 |
| Jun 6, 2025 | 1.35 | 1.44 | 1.30 | 1.35 | 1.35 | -1.46% | 318,359 |
| Jun 5, 2025 | 1.40 | 1.50 | 1.35 | 1.37 | 1.37 | -10.46% | 561,887 |
| Jun 4, 2025 | 1.48 | 1.61 | 1.32 | 1.53 | 1.53 | -2.55% | 943,454 |
| Jun 3, 2025 | 4.00 | 4.20 | 1.42 | 1.57 | 1.57 | -61.14% | 4,905,237 |