HCM III Acquisition Corp. (HCMA)
NASDAQ: HCMA · Real-Time Price · USD
10.11
+0.01 (0.10%)
At close: Sep 26, 2025, 4:00 PM EDT
10.06
-0.05 (-0.49%)
After-hours: Sep 26, 2025, 7:35 PM EDT
HCM III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.57 | 2.57 | 2.50 | 2.54 | 2.54 | 4.14% | 3,049 |
| 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 |
| Aug 21, 2025 | 6.10 | 6.50 | 5.79 | 5.84 | 5.84 | -4.18% | 5,989 |
| Aug 20, 2025 | 6.30 | 6.30 | 5.99 | 6.10 | 6.10 | 7.88% | 3,647 |
| Aug 19, 2025 | 5.66 | 5.89 | 5.65 | 5.65 | 5.65 | -0.35% | 1,261 |
| Aug 18, 2025 | 6.34 | 6.34 | 5.50 | 5.67 | 5.67 | -8.70% | 3,058 |
| Aug 15, 2025 | 5.85 | 6.45 | 5.85 | 6.21 | 6.21 | 3.50% | 2,286 |
| Aug 14, 2025 | 6.54 | 6.88 | 5.91 | 6.00 | 6.00 | 1.35% | 4,360 |
| Aug 13, 2025 | 5.80 | 6.00 | 5.69 | 5.92 | 5.92 | 4.96% | 3,497 |
| Aug 12, 2025 | 5.64 | 5.79 | 5.25 | 5.64 | 5.64 | -6.00% | 4,460 |
| Aug 11, 2025 | 6.51 | 6.54 | 6.00 | 6.00 | 6.00 | -6.25% | 7,349 |
| Aug 8, 2025 | 6.55 | 6.97 | 6.40 | 6.40 | 6.40 | 3.06% | 6,768 |
| Aug 7, 2025 | 6.78 | 6.78 | 6.21 | 6.21 | 6.21 | -5.91% | 2,075 |
| Aug 6, 2025 | 7.10 | 7.10 | 6.49 | 6.60 | 6.60 | -5.04% | 7,268 |
| Aug 5, 2025 | 8.25 | 8.35 | 6.82 | 6.95 | 6.95 | -15.24% | 37,713 |
| Aug 4, 2025 | 6.90 | 8.88 | 6.64 | 8.20 | 8.20 | 10.51% | 41,522 |