2m 2m 2m 2m 2m 2m 2m
HUACHEN AI-A (HCAI)
NASDAQ
$0.51+$0.004 (+0.79%)
Price as of Oct 02, 2026 7:43 PM EDT- N/AMarket Cap
- -97.32%1-Year Change
- Farm & Heavy Construction MachineryIndustry
HUACHEN AI-A (HCAI)
$0.51+$0.004 (+0.79%)
- 1 Month-88.83%Low Price$0.51High Price$4.56
- 3 Months-94.06%Low Price$0.51High Price$8.69
- 1 Year-97.32%Low Price$4.11High Price$18.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 0.51 | 0.54 | 0.51 | 0.51 | -4.79% | 184,488 |
10/01/2026 | 0.54 | 0.57 | 0.53 | 0.53 | -0.37% | 418,482 |
09/30/2026 | 0.53 | 0.54 | 0.52 | 0.53 | -0.39% | 270,991 |
09/29/2026 | 0.53 | 0.56 | 0.49 | 0.54 | -2.26% | 514,770 |
09/28/2026 | 0.52 | 0.56 | 0.52 | 0.55 | +5.56% | 613,158 |
09/25/2026 | 0.52 | 0.54 | 0.51 | 0.52 | -1.76% | 174,976 |
09/24/2026 | 0.53 | 0.54 | 0.52 | 0.53 | -3.69% | 259,828 |
09/23/2026 | 0.52 | 0.56 | 0.52 | 0.55 | +2.00% | 567,026 |
09/22/2026 | 0.52 | 0.74 | 0.49 | 0.54 | +3.61% | 8,921,115 |
09/21/2026 | 0.51 | 0.53 | 0.51 | 0.52 | +0.02% | 237,779 |
09/18/2026 | 0.53 | 0.58 | 0.49 | 0.52 | -13.91% | 4,912,651 |
09/17/2026 | 0.57 | 0.61 | 0.55 | 0.60 | +0.32% | 666,795 |
09/16/2026 | 0.52 | 0.61 | 0.49 | 0.60 | -1.12% | 2,472,363 |
09/15/2026 | 0.70 | 0.71 | 0.53 | 0.61 | -67.18% | 3,136,293 |
09/14/2026 | 2.24 | 2.27 | 1.75 | 1.86 | -17.19% | 1,097,899 |
09/11/2026 | 2.15 | 2.77 | 2.10 | 2.24 | -13.51% | 533,714 |
09/10/2026 | 4.26 | 4.26 | 2.25 | 2.59 | -38.33% | 848,354 |
09/09/2026 | 4.03 | 4.30 | 4.03 | 4.20 | -0.47% | 2,017,560 |
09/08/2026 | 4.26 | 4.26 | 4.05 | 4.22 | -0.94% | 6,439 |
09/04/2026 | 4.43 | 4.50 | 4.12 | 4.26 | -6.58% | 9,176 |
09/03/2026 | 4.68 | 4.68 | 4.40 | 4.56 | +0.44% | 5,933 |
09/02/2026 | 4.36 | 4.54 | 4.36 | 4.54 | +2.02% | 3,894 |
09/01/2026 | 4.56 | 4.70 | 4.21 | 4.45 | -5.32% | 2,325 |
08/31/2026 | 4.62 | 4.75 | 4.60 | 4.70 | +0.86% | 8,753 |
08/28/2026 | 4.74 | 4.83 | 4.65 | 4.66 | -3.52% | 8,786 |
08/27/2026 | 4.85 | 4.85 | 4.67 | 4.83 | -0.41% | 4,474 |
08/26/2026 | 4.73 | 4.87 | 4.48 | 4.85 | +2.10% | 6,998 |
08/25/2026 | 4.83 | 4.98 | 4.51 | 4.75 | -4.62% | 22,397 |
08/24/2026 | 4.70 | 4.98 | 4.46 | 4.98 | -1.34% | 10,990 |
08/21/2026 | 4.95 | 5.05 | 4.88 | 5.05 | +1.77% | 4,228 |
08/20/2026 | 4.76 | 5.03 | 4.62 | 4.96 | +6.67% | 26,903 |
08/19/2026 | 4.88 | 4.88 | 4.55 | 4.65 | +2.65% | 12,621 |
08/18/2026 | 4.76 | 4.76 | 4.37 | 4.53 | -6.02% | 13,099 |
08/17/2026 | 4.60 | 4.85 | 4.51 | 4.82 | +5.70% | 27,982 |
08/14/2026 | 4.63 | 5.00 | 4.50 | 4.56 | -3.59% | 12,846 |
08/13/2026 | 4.64 | 4.87 | 4.52 | 4.73 | -1.25% | 42,353 |
08/12/2026 | 4.40 | 5.00 | 4.40 | 4.79 | +7.64% | 110,372 |
08/11/2026 | 4.23 | 4.45 | 4.21 | 4.45 | +2.30% | 19,746 |
08/10/2026 | 4.39 | 4.50 | 4.35 | 4.35 | -1.58% | 13,769 |
08/07/2026 | 4.30 | 5.27 | 4.30 | 4.42 | -3.70% | 114,199 |
08/06/2026 | 4.61 | 4.70 | 4.16 | 4.59 | +0.44% | 50,885 |
08/05/2026 | 4.69 | 4.97 | 4.30 | 4.57 | -3.99% | 88,672 |
08/04/2026 | 4.69 | 4.99 | 4.36 | 4.76 | +6.01% | 114,850 |
08/03/2026 | 4.07 | 4.90 | 4.07 | 4.49 | +3.94% | 17,659 |
07/31/2026 | 4.30 | 4.43 | 3.88 | 4.32 | +1.64% | 31,125 |
07/30/2026 | 4.52 | 4.54 | 3.92 | 4.25 | -1.39% | 30,264 |
07/29/2026 | 4.75 | 5.03 | 4.18 | 4.31 | -11.13% | 87,437 |
07/28/2026 | 5.10 | 5.16 | 4.69 | 4.85 | -5.09% | 14,949 |
07/27/2026 | 4.91 | 5.50 | 4.81 | 5.11 | +5.14% | 39,996 |
07/24/2026 | 5.20 | 5.25 | 4.76 | 4.86 | -7.78% | 24,047 |
07/23/2026 | 5.32 | 5.32 | 5.00 | 5.27 | -0.75% | 20,625 |
07/22/2026 | 5.45 | 5.70 | 5.00 | 5.31 | -1.67% | 60,166 |
07/21/2026 | 6.00 | 6.33 | 5.20 | 5.40 | -9.40% | 58,244 |
07/20/2026 | 6.75 | 6.75 | 5.82 | 5.96 | -14.49% | 22,810 |
07/17/2026 | 7.00 | 7.08 | 6.91 | 6.97 | +0.94% | 9,274 |
07/16/2026 | 7.70 | 7.70 | 6.89 | 6.91 | -9.14% | 4,405 |
07/15/2026 | 7.67 | 7.80 | 7.51 | 7.60 | -2.06% | 18,668 |
07/14/2026 | 7.75 | 8.42 | 7.65 | 7.76 | +0.13% | 15,894 |
07/13/2026 | 7.46 | 10.49 | 7.40 | 7.75 | +1.31% | 156,121 |
07/10/2026 | 7.90 | 7.96 | 7.51 | 7.65 | -3.16% | 33,871 |
07/09/2026 | 7.81 | 8.43 | 7.71 | 7.90 | -1.74% | 26,638 |
07/08/2026 | 8.38 | 8.49 | 7.70 | 8.04 | -5.96% | 111,033 |
07/07/2026 | 8.56 | 8.90 | 8.00 | 8.55 | -1.61% | 23,401 |
07/06/2026 | 8.41 | 8.76 | 8.41 | 8.69 | +1.76% | 23,100 |
07/02/2026 | 8.63 | 9.20 | 8.50 | 8.54 | -1.04% | 23,453 |
07/01/2026 | 8.40 | 9.40 | 8.25 | 8.63 | +3.98% | 25,585 |
06/30/2026 | 8.33 | 8.99 | 8.30 | 8.30 | -1.81% | 46,594 |
06/29/2026 | 8.82 | 9.20 | 8.16 | 8.45 | -3.95% | 54,811 |
06/26/2026 | 7.70 | 9.50 | 7.67 | 8.80 | +4.02% | 203,178 |
06/25/2026 | 7.33 | 9.00 | 7.29 | 8.46 | +15.42% | 83,205 |
06/24/2026 | 7.42 | 7.47 | 7.26 | 7.33 | -1.41% | 5,447 |
06/23/2026 | 7.67 | 7.68 | 7.35 | 7.43 | -6.66% | 9,122 |
06/22/2026 | 7.89 | 8.00 | 7.80 | 7.97 | +3.85% | 11,953 |
06/18/2026 | 7.75 | 7.84 | 7.63 | 7.67 | +0.39% | 4,839 |
06/17/2026 | 8.15 | 8.15 | 7.51 | 7.64 | -3.54% | 9,492 |
06/16/2026 | 8.46 | 9.00 | 7.83 | 7.92 | -13.44% | 23,244 |
06/15/2026 | 9.20 | 9.52 | 8.98 | 9.15 | -0.54% | 11,631 |
06/12/2026 | 9.07 | 9.52 | 9.00 | 9.20 | -1.08% | 20,419 |
06/11/2026 | 9.17 | 9.95 | 8.55 | 9.30 | +1.20% | 70,842 |
06/10/2026 | 7.83 | 12.10 | 7.66 | 9.19 | +31.29% | 2,093,750 |
06/09/2026 | 7.51 | 7.51 | 6.81 | 7.00 | -7.59% | 17,447 |
06/08/2026 | 6.96 | 7.81 | 6.81 | 7.58 | +12.22% | 34,524 |
06/05/2026 | 6.52 | 7.71 | 6.52 | 6.75 | +0.45% | 22,014 |
06/04/2026 | 6.95 | 6.95 | 6.51 | 6.72 | -6.80% | 27,717 |
06/03/2026 | 7.68 | 7.70 | 7.00 | 7.21 | -8.15% | 36,281 |
06/02/2026 | 7.91 | 8.00 | 7.00 | 7.85 | -2.00% | 31,853 |
06/01/2026 | 8.14 | 8.61 | 7.48 | 8.01 | -1.11% | 39,954 |
05/29/2026 | 8.70 | 9.25 | 8.00 | 8.10 | -8.27% | 51,076 |
05/28/2026 | 8.97 | 8.97 | 8.09 | 8.83 | +3.27% | 23,297 |
05/27/2026 | 9.61 | 10.08 | 8.49 | 8.55 | -11.67% | 38,886 |
05/26/2026 | 11.00 | 11.00 | 9.40 | 9.68 | -3.20% | 50,150 |
05/22/2026 | 10.00 | 11.00 | 9.70 | 10.00 | -6.19% | 46,905 |
05/21/2026 | 9.00 | 13.00 | 9.00 | 10.66 | +18.18% | 251,875 |
05/20/2026 | 9.82 | 10.06 | 8.73 | 9.02 | -14.50% | 105,341 |
05/19/2026 | 8.88 | 11.39 | 8.88 | 10.55 | -4.09% | 347,869 |
05/18/2026 | 9.04 | 16.96 | 7.21 | 11.00 | +98.56% | 13,456,487 |
05/15/2026 | 6.35 | 6.49 | 5.26 | 5.54 | -14.64% | 113,024 |
05/14/2026 | 9.03 | 9.06 | 6.40 | 6.49 | -34.18% | 95,327 |
05/13/2026 | 10.19 | 10.40 | 9.69 | 9.86 | -8.45% | 27,613 |
05/13/2026 |
-$38.51 Earnings |