2m 2m 2m 2m 2m 2m 2m
HUACHEN AI-A (HCAI)
NASDAQ
$3.37-$0.11 (-3.22%)
Price as of Oct 23, 2026 7:59 PM EDT- N/AMarket Cap
- -99.03%1-Year Change
- Farm & Heavy Construction MachineryIndustry
HUACHEN AI-A (HCAI)
$3.37-$0.11 (-3.22%)
- 1 Month-68.35%Low Price$3.22High Price$3.48
- 3 Months-96.70%Low Price$3.22High Price$102.20
- 1 Year-99.03%Low Price$82.26High Price$364.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.80 | 3.68 | 2.37 | 3.48 | +8.07% | 666,002 |
10/23/2026 |
1:20 Split | |||||
10/22/2026 | 4.31 | 4.31 | 2.80 | 3.22 | -28.60% | 1,502,327 |
10/21/2026 | 4.22 | 4.83 | 4.22 | 4.51 | -9.44% | 1,244,715 |
10/20/2026 | 4.38 | 6.15 | 4.11 | 4.98 | +17.67% | 13,886,308 |
10/19/2026 | 4.40 | 4.47 | 4.01 | 4.23 | -16.36% | 664,217 |
10/16/2026 | 5.04 | 5.46 | 4.91 | 5.06 | -9.38% | 631,232 |
10/15/2026 | 5.10 | 6.42 | 4.44 | 5.58 | 0.00% | 15,525,253 |
10/14/2026 | 5.16 | 8.40 | 4.78 | 5.58 | -4.90% | 43,327,341 |
10/13/2026 | 6.92 | 7.16 | 5.48 | 5.87 | -23.04% | 489,709 |
10/12/2026 | 9.20 | 9.20 | 7.38 | 7.63 | -19.29% | 264,406 |
10/09/2026 | 9.42 | 9.90 | 9.01 | 9.45 | -1.75% | 176,763 |
10/08/2026 | 10.12 | 10.28 | 9.60 | 9.62 | -3.59% | 236,208 |
10/07/2026 | 10.06 | 10.06 | 9.50 | 9.98 | +5.01% | 256,855 |
10/06/2026 | 9.42 | 10.18 | 9.42 | 9.50 | -0.19% | 195,902 |
10/05/2026 | 10.15 | 10.30 | 9.14 | 9.52 | -6.09% | 199,104 |
10/02/2026 | 10.22 | 10.74 | 10.10 | 10.14 | -4.79% | 184,488 |
10/01/2026 | 10.78 | 11.31 | 10.50 | 10.65 | -0.37% | 418,482 |
09/30/2026 | 10.54 | 10.78 | 10.32 | 10.69 | -0.39% | 270,991 |
09/29/2026 | 10.65 | 11.20 | 9.80 | 10.73 | -2.26% | 514,770 |
09/28/2026 | 10.41 | 11.29 | 10.40 | 10.98 | +5.56% | 613,158 |
09/25/2026 | 10.44 | 10.80 | 10.19 | 10.40 | -1.76% | 174,976 |
09/24/2026 | 10.52 | 10.86 | 10.40 | 10.59 | -3.69% | 259,828 |
09/23/2026 | 10.39 | 11.10 | 10.39 | 10.99 | +2.00% | 567,026 |
09/22/2026 | 10.40 | 14.80 | 9.80 | 10.78 | +3.61% | 8,921,115 |
09/21/2026 | 10.16 | 10.62 | 10.10 | 10.40 | +0.02% | 237,779 |
09/18/2026 | 10.50 | 11.59 | 9.77 | 10.40 | -13.91% | 4,912,651 |
09/17/2026 | 11.40 | 12.26 | 11.00 | 12.08 | +0.32% | 666,795 |
09/16/2026 | 10.40 | 12.25 | 9.74 | 12.04 | -1.12% | 2,472,363 |
09/15/2026 | 14.00 | 14.20 | 10.60 | 12.18 | -67.18% | 3,136,293 |
09/14/2026 | 44.80 | 45.40 | 35.00 | 37.10 | -17.19% | 1,097,899 |
09/11/2026 | 43.00 | 55.50 | 42.00 | 44.80 | -13.51% | 533,714 |
09/10/2026 | 85.20 | 85.20 | 45.00 | 51.80 | -38.33% | 848,354 |
09/09/2026 | 80.60 | 86.00 | 80.60 | 84.00 | -0.47% | 2,017,560 |
09/08/2026 | 85.20 | 85.20 | 81.00 | 84.40 | -0.94% | 6,439 |
09/04/2026 | 88.60 | 89.98 | 82.40 | 85.20 | -6.58% | 9,176 |
09/03/2026 | 93.64 | 93.64 | 88.00 | 91.20 | +0.44% | 5,933 |
09/02/2026 | 87.20 | 90.80 | 87.20 | 90.80 | +2.02% | 3,894 |
09/01/2026 | 91.20 | 94.00 | 84.20 | 89.00 | -5.32% | 2,325 |
08/31/2026 | 92.40 | 95.00 | 92.00 | 94.00 | +0.86% | 8,753 |
08/28/2026 | 94.80 | 96.60 | 93.00 | 93.20 | -3.52% | 8,786 |
08/27/2026 | 97.00 | 97.00 | 93.30 | 96.60 | -0.41% | 4,474 |
08/26/2026 | 94.60 | 97.39 | 89.60 | 96.99 | +2.10% | 6,998 |
08/25/2026 | 96.60 | 99.60 | 90.20 | 95.00 | -4.62% | 22,397 |
08/24/2026 | 94.00 | 99.60 | 89.20 | 99.60 | -1.34% | 10,990 |
08/21/2026 | 99.00 | 101.00 | 97.50 | 100.95 | +1.77% | 4,228 |
08/20/2026 | 95.12 | 100.50 | 92.40 | 99.20 | +6.67% | 26,903 |
08/19/2026 | 97.60 | 97.60 | 91.00 | 93.00 | +2.65% | 12,621 |
08/18/2026 | 95.10 | 95.19 | 87.40 | 90.60 | -6.02% | 13,099 |
08/17/2026 | 92.00 | 97.00 | 90.20 | 96.40 | +5.70% | 27,982 |
08/14/2026 | 92.60 | 100.00 | 90.00 | 91.20 | -3.59% | 12,846 |
08/13/2026 | 92.80 | 97.44 | 90.40 | 94.60 | -1.25% | 42,353 |
08/12/2026 | 88.00 | 100.00 | 88.00 | 95.80 | +7.64% | 110,372 |
08/11/2026 | 84.62 | 89.00 | 84.20 | 89.00 | +2.30% | 19,746 |
08/10/2026 | 87.80 | 90.00 | 87.00 | 87.00 | -1.58% | 13,769 |
08/07/2026 | 86.00 | 105.40 | 86.00 | 88.40 | -3.70% | 114,199 |
08/06/2026 | 92.20 | 94.00 | 83.20 | 91.80 | +0.44% | 50,885 |
08/05/2026 | 93.80 | 99.40 | 86.00 | 91.40 | -3.99% | 88,672 |
08/04/2026 | 93.80 | 99.80 | 87.20 | 95.20 | +6.01% | 114,850 |
08/03/2026 | 81.35 | 98.00 | 81.35 | 89.80 | +3.94% | 17,659 |
07/31/2026 | 86.00 | 88.62 | 77.60 | 86.40 | +1.64% | 31,125 |
07/30/2026 | 90.30 | 90.80 | 78.40 | 85.00 | -1.39% | 30,264 |
07/29/2026 | 95.00 | 100.50 | 83.60 | 86.20 | -11.13% | 87,437 |
07/28/2026 | 102.00 | 103.20 | 93.80 | 97.00 | -5.09% | 14,949 |
07/27/2026 | 98.20 | 110.00 | 96.20 | 102.20 | +5.14% | 39,996 |
07/24/2026 | 104.00 | 105.00 | 95.20 | 97.20 | -7.78% | 24,047 |
07/23/2026 | 106.40 | 106.40 | 100.00 | 105.40 | -0.75% | 20,625 |
07/22/2026 | 109.00 | 114.00 | 100.00 | 106.20 | -1.67% | 60,166 |
07/21/2026 | 120.00 | 126.60 | 104.00 | 108.00 | -9.40% | 58,244 |
07/20/2026 | 135.00 | 135.00 | 116.40 | 119.20 | -14.49% | 22,810 |
07/17/2026 | 140.00 | 141.60 | 138.20 | 139.40 | +0.94% | 9,274 |
07/16/2026 | 154.00 | 154.00 | 137.80 | 138.10 | -9.14% | 4,405 |
07/15/2026 | 153.40 | 156.00 | 150.20 | 152.00 | -2.06% | 18,668 |
07/14/2026 | 155.00 | 168.48 | 153.00 | 155.20 | +0.13% | 15,894 |
07/13/2026 | 149.20 | 209.80 | 148.00 | 155.00 | +1.31% | 156,121 |
07/10/2026 | 158.00 | 159.20 | 150.10 | 153.00 | -3.16% | 33,871 |
07/09/2026 | 156.20 | 168.60 | 154.20 | 158.00 | -1.74% | 26,638 |
07/08/2026 | 167.60 | 169.80 | 154.00 | 160.80 | -5.96% | 111,033 |
07/07/2026 | 171.20 | 178.00 | 160.00 | 171.00 | -1.61% | 23,401 |
07/06/2026 | 168.20 | 175.20 | 168.20 | 173.80 | +1.76% | 23,100 |
07/02/2026 | 172.60 | 184.00 | 170.00 | 170.80 | -1.04% | 23,453 |
07/01/2026 | 168.00 | 188.00 | 165.00 | 172.60 | +3.98% | 25,585 |
06/30/2026 | 166.60 | 179.80 | 166.00 | 166.00 | -1.81% | 46,594 |
06/29/2026 | 176.40 | 184.00 | 163.20 | 169.06 | -3.95% | 54,811 |
06/26/2026 | 154.00 | 190.05 | 153.34 | 176.00 | +4.02% | 203,178 |
06/25/2026 | 146.60 | 180.00 | 145.80 | 169.20 | +15.42% | 83,205 |
06/24/2026 | 148.40 | 149.47 | 145.20 | 146.60 | -1.41% | 5,447 |
06/23/2026 | 153.40 | 153.60 | 147.00 | 148.70 | -6.66% | 9,122 |
06/22/2026 | 157.80 | 160.00 | 156.00 | 159.30 | +3.85% | 11,953 |
06/18/2026 | 155.00 | 156.73 | 152.60 | 153.40 | +0.39% | 4,839 |
06/17/2026 | 163.00 | 163.00 | 150.10 | 152.80 | -3.54% | 9,492 |
06/16/2026 | 169.20 | 180.00 | 156.60 | 158.40 | -13.44% | 23,244 |
06/15/2026 | 184.00 | 190.40 | 179.50 | 183.00 | -0.54% | 11,631 |
06/12/2026 | 181.40 | 190.40 | 180.00 | 184.00 | -1.08% | 20,419 |
06/11/2026 | 183.40 | 199.00 | 171.00 | 186.00 | +1.20% | 70,842 |
06/10/2026 | 156.60 | 242.00 | 153.20 | 183.80 | +31.29% | 2,093,750 |
06/09/2026 | 150.20 | 150.20 | 136.20 | 140.00 | -7.59% | 17,447 |
06/08/2026 | 139.20 | 156.15 | 136.30 | 151.50 | +12.22% | 34,524 |
06/05/2026 | 130.40 | 154.20 | 130.40 | 135.00 | +0.45% | 22,014 |
06/04/2026 | 139.00 | 139.00 | 130.20 | 134.40 | -6.80% | 27,717 |