Huachen AI (HCAI)

Historical Prices For Huachen AI (HCAI)

Date Range:

2025-08-06 - 2025-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2025	0.51	0.54	0.50	0.54	73,705	0.54
11/04/2025	0.53	0.57	0.50	0.54	54,916	0.54
11/03/2025	0.54	0.58	0.54	0.57	48,504	0.57
10/31/2025	0.55	0.58	0.53	0.56	60,180	0.56
10/30/2025	0.56	0.59	0.55	0.57	59,073	0.57
10/29/2025	0.56	0.59	0.56	0.58	29,977	0.58
10/28/2025	0.59	0.59	0.55	0.55	100,228	0.55
10/27/2025	0.60	0.60	0.56	0.58	134,748	0.58
10/24/2025	0.62	0.62	0.57	0.60	38,808	0.60
10/23/2025	0.57	0.62	0.57	0.60	51,844	0.60
10/22/2025	0.58	0.61	0.56	0.58	58,198	0.58
10/21/2025	0.59	0.62	0.58	0.59	23,116	0.59
10/20/2025	0.60	0.60	0.58	0.60	62,881	0.60
10/17/2025	0.59	0.61	0.59	0.61	52,830	0.61
10/16/2025	0.61	0.62	0.61	0.62	65,589	0.62
10/15/2025	0.59	0.62	0.59	0.61	68,087	0.61
10/14/2025	0.58	0.64	0.58	0.60	49,176	0.60
10/13/2025	0.58	0.63	0.58	0.60	50,517	0.60
10/10/2025	0.61	0.63	0.57	0.59	201,258	0.59
10/09/2025	0.61	0.68	0.60	0.63	134,818	0.63
10/08/2025	0.61	0.63	0.58	0.62	105,398	0.62
10/07/2025	0.63	0.63	0.60	0.61	53,962	0.61
10/06/2025	0.63	0.64	0.62	0.63	69,567	0.63
10/03/2025	0.65	0.65	0.61	0.63	139,142	0.63
10/02/2025	0.58	0.65	0.58	0.64	279,773	0.64
10/01/2025	0.59	0.59	0.57	0.58	85,337	0.58
9/30/2025	0.56	0.59	0.56	0.57	94,432	0.57
9/29/2025	0.57	0.59	0.57	0.58	43,402	0.58
9/26/2025	0.56	0.60	0.55	0.58	130,089	0.58
9/25/2025	0.57	0.59	0.53	0.58	243,475	0.58
9/24/2025	0.57	0.63	0.56	0.59	445,217	0.59
9/23/2025	0.67	0.69	0.57	0.58	868,863	0.58
9/22/2025	0.64	0.94	0.64	0.66	6,481,066	0.66
9/19/2025	0.67	0.69	0.66	0.68	104,787	0.68
9/18/2025	0.73	0.73	0.66	0.69	122,293	0.69
9/17/2025	0.65	0.68	0.63	0.66	122,694	0.66
9/16/2025	0.68	0.72	0.65	0.67	175,300	0.67
9/15/2025	0.71	0.72	0.65	0.68	240,576	0.68
9/12/2025	0.79	0.80	0.70	0.73	626,935	0.73
9/11/2025	0.77	0.94	0.73	0.85	2,395,388	0.85
9/10/2025	0.74	0.84	0.66	0.82	2,907,469	0.82
9/09/2025	0.59	0.83	0.57	0.74	3,549,501	0.74
9/08/2025	0.55	0.65	0.52	0.60	321,105	0.60
9/05/2025	0.58	0.59	0.53	0.58	200,900	0.58
9/04/2025	0.64	0.66	0.58	0.59	104,275	0.59
9/03/2025	0.67	0.69	0.63	0.64	172,471	0.64
9/02/2025	0.60	0.73	0.57	0.70	784,181	0.70
8/29/2025	0.63	0.64	0.60	0.61	78,455	0.61
8/28/2025	0.63	0.65	0.62	0.65	20,125	0.65
8/27/2025	0.63	0.66	0.60	0.63	57,421	0.63
8/26/2025	0.61	0.65	0.60	0.63	89,591	0.63
8/25/2025	0.65	0.65	0.61	0.61	9,100	0.61
8/22/2025	0.65	0.66	0.60	0.64	51,547	0.64
8/21/2025	0.64	0.66	0.64	0.64	113,769	0.64
8/20/2025	0.58	0.65	0.56	0.65	130,792	0.65
8/19/2025	0.56	0.61	0.56	0.58	111,094	0.58
8/18/2025	0.55	0.58	0.53	0.58	87,367	0.58
8/15/2025	0.59	0.62	0.47	0.55	802,239	0.55
8/14/2025	0.67	0.67	0.59	0.62	264,571	0.62
8/13/2025	0.66	0.70	0.66	0.69	80,505	0.69
8/12/2025	0.67	0.70	0.67	0.70	13,516	0.70
8/11/2025	0.65	0.71	0.65	0.67	84,255	0.67
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