Huachen AI (HCAI)

Historical Prices For Huachen AI (HCAI)

Date Range:

2025-05-11 - 2025-08-11

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	0.68	0.72	0.67	0.67	36,421	0.67
8/07/2025	0.75	0.75	0.66	0.70	189,500	0.70
8/06/2025	0.71	0.75	0.71	0.73	111,952	0.73
8/05/2025	0.72	0.75	0.72	0.75	48,916	0.75
8/04/2025	0.72	0.76	0.72	0.75	17,321	0.75
8/01/2025	0.75	0.77	0.70	0.73	141,583	0.73
7/31/2025	0.80	0.81	0.76	0.79	59,825	0.79
7/30/2025	0.74	0.82	0.74	0.79	84,899	0.79
7/29/2025	0.81	0.82	0.74	0.77	74,725	0.77
7/28/2025	0.83	0.83	0.78	0.82	28,884	0.82
7/25/2025	0.84	0.85	0.80	0.83	61,189	0.83
7/24/2025	0.92	0.92	0.83	0.84	174,751	0.84
7/23/2025	0.78	0.96	0.77	0.92	1,084,219	0.92
7/22/2025	0.78	0.80	0.77	0.80	45,679	0.80
7/21/2025	0.76	0.81	0.76	0.81	38,722	0.81
7/18/2025	0.78	0.80	0.77	0.78	58,219	0.78
7/17/2025	0.77	0.80	0.77	0.80	44,775	0.80
7/16/2025	0.78	0.80	0.76	0.79	48,131	0.79
7/15/2025	0.79	0.81	0.76	0.79	74,748	0.79
7/14/2025	0.79	0.85	0.78	0.80	135,229	0.80
7/11/2025	0.82	0.84	0.78	0.81	121,648	0.81
7/10/2025	0.78	0.80	0.78	0.79	45,080	0.79
7/09/2025	0.79	0.79	0.76	0.79	100,456	0.79
7/08/2025	0.79	0.79	0.76	0.78	83,393	0.78
7/07/2025	0.79	0.84	0.79	0.81	131,135	0.81
7/03/2025	0.77	0.84	0.76	0.81	122,601	0.81
7/02/2025	0.74	0.77	0.71	0.77	160,001	0.77
7/01/2025	0.76	0.80	0.76	0.79	186,816	0.79
6/30/2025	0.82	0.83	0.78	0.81	593,024	0.81
6/27/2025	0.84	0.84	0.76	0.80	155,083	0.80
6/26/2025	0.86	0.87	0.75	0.87	294,081	0.87
6/25/2025	0.91	0.91	0.84	0.87	288,807	0.87
6/24/2025	0.97	1.00	0.89	0.92	866,246	0.92
6/23/2025	1.14	1.25	0.96	0.99	27,236,908	0.99
6/20/2025	0.99	1.03	0.95	0.98	127,081	0.98
6/18/2025	1.03	1.05	0.98	1.02	194,580	1.02
6/17/2025	1.09	1.11	1.05	1.05	113,981	1.05
6/16/2025	1.14	1.14	1.06	1.09	70,075	1.09
6/13/2025	1.15	1.18	1.05	1.10	240,031	1.10
6/12/2025	1.20	1.20	1.11	1.19	212,556	1.19
6/11/2025	1.15	1.28	1.12	1.21	557,364	1.21
6/10/2025	1.22	1.24	1.12	1.15	453,657	1.15
6/09/2025	1.30	1.35	1.22	1.25	357,322	1.25
6/06/2025	1.35	1.44	1.30	1.35	318,359	1.35
6/05/2025	1.40	1.50	1.35	1.37	556,484	1.37
6/04/2025	1.48	1.61	1.32	1.53	922,764	1.53
6/03/2025	4.00	4.20	1.42	1.57	5,002,635	1.57
6/02/2025	6.34	6.91	4.00	4.04	904,050	4.04
5/30/2025	8.14	8.60	5.84	6.37	865,160	6.37
5/29/2025	8.38	9.10	8.07	8.23	138,266	8.23
5/28/2025	9.76	9.87	7.95	9.00	162,289	9.00
5/27/2025	9.54	10.00	9.09	9.58	306,363	9.58
5/23/2025	8.96	9.86	8.72	9.86	240,759	9.86
5/22/2025	9.30	10.35	8.60	8.96	178,476	8.96
5/21/2025	9.58	10.50	9.00	9.07	339,556	9.07
5/20/2025	10.10	10.30	9.45	9.87	411,373	9.87
5/19/2025	9.55	10.60	9.29	10.00	402,243	10.00
5/16/2025	9.00	9.35	8.52	9.35	363,623	9.35
5/15/2025	9.26	9.64	8.61	9.25	244,808	9.25
5/14/2025	8.18	9.31	8.18	9.19	164,802	9.19
5/13/2025	8.80	10.62	7.59	8.61	464,375	8.61
5/12/2025	8.69	9.20	8.16	8.52	182,242	8.52