Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)

NASDAQ: HCAI · Real-Time Price · USD

0.202

+0.009 (4.78%)

At close: Mar 9, 2026, 4:00 PM EDT

0.194

-0.008 (-3.91%)

After-hours: Mar 9, 2026, 7:25 PM EDT

HCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.20	0.28	0.19	0.20	0.20	4.78%	9,624,776
Mar 6, 2026	0.20	0.21	0.19	0.19	0.19	-7.76%	107,150
Mar 5, 2026	0.22	0.22	0.21	0.21	0.21	-0.62%	25,167
Mar 4, 2026	0.21	0.22	0.20	0.21	0.21	1.74%	119,102
Mar 3, 2026	0.20	0.22	0.20	0.21	0.21	2.08%	149,122
Mar 2, 2026	0.21	0.22	0.20	0.20	0.20	-5.64%	148,771
Feb 27, 2026	0.21	0.24	0.21	0.21	0.21	-4.71%	52,257
Feb 26, 2026	0.22	0.23	0.21	0.23	0.23	-0.27%	115,996
Feb 25, 2026	0.22	0.24	0.22	0.23	0.23	1.99%	68,849
Feb 24, 2026	0.22	0.23	0.22	0.22	0.22	-3.83%	66,408
Feb 23, 2026	0.23	0.24	0.22	0.23	0.23	4.59%	51,254
Feb 20, 2026	0.22	0.23	0.21	0.22	0.22	2.28%	91,794
Feb 19, 2026	0.23	0.23	0.22	0.22	0.22	-1.24%	56,898
Feb 18, 2026	0.22	0.23	0.21	0.22	0.22	-3.20%	25,751
Feb 17, 2026	0.21	0.24	0.21	0.22	0.22	-0.44%	87,662
Feb 13, 2026	0.23	0.23	0.22	0.23	0.23	-3.42%	67,409
Feb 12, 2026	0.23	0.25	0.21	0.23	0.23	-2.95%	221,800
Feb 11, 2026	0.23	0.25	0.23	0.24	0.24	-0.41%	111,658
Feb 10, 2026	0.24	0.24	0.23	0.24	0.24	1.00%	152,110
Feb 9, 2026	0.23	0.24	0.22	0.24	0.24	3.23%	411,398
Feb 6, 2026	0.23	0.24	0.21	0.23	0.23	-1.53%	224,572
Feb 5, 2026	0.23	0.24	0.21	0.24	0.24	-3.40%	508,734
Feb 4, 2026	0.30	0.33	0.20	0.24	0.24	-21.29%	2,720,628
Feb 3, 2026	0.31	0.33	0.26	0.31	0.31	24.10%	10,833,486
Feb 2, 2026	0.27	0.27	0.23	0.25	0.25	-25.48%	860,911
Jan 30, 2026	0.32	0.44	0.32	0.34	0.34	-1.38%	1,319,581
Jan 29, 2026	0.35	0.35	0.32	0.34	0.34	-3.98%	30,055
Jan 28, 2026	0.34	0.35	0.32	0.35	0.35	2.02%	204,097
Jan 27, 2026	0.35	0.35	0.32	0.35	0.35	-0.26%	28,326
Jan 26, 2026	0.34	0.36	0.33	0.35	0.35	6.10%	90,107
Jan 23, 2026	0.32	0.33	0.32	0.33	0.33	2.47%	9,065
Jan 22, 2026	0.31	0.33	0.31	0.32	0.32	-	5,241
Jan 21, 2026	0.32	0.32	0.31	0.32	0.32	-1.23%	7,543
Jan 20, 2026	0.34	0.34	0.30	0.32	0.32	-3.28%	27,316
Jan 16, 2026	0.32	0.34	0.30	0.34	0.34	10.52%	49,017
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-2.67%	12,276
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	0.42%	12,349
Jan 13, 2026	0.30	0.33	0.30	0.31	0.31	-6.71%	12,533
Jan 12, 2026	0.33	0.33	0.32	0.33	0.33	3.33%	32,924
Jan 9, 2026	0.32	0.33	0.31	0.32	0.32	-0.40%	24,359
Jan 8, 2026	0.33	0.33	0.31	0.32	0.32	-1.37%	6,692
Jan 7, 2026	0.32	0.33	0.32	0.33	0.33	-1.95%	26,236
Jan 6, 2026	0.32	0.33	0.31	0.33	0.33	5.33%	54,671
Jan 5, 2026	0.30	0.32	0.30	0.32	0.32	6.05%	87,820
Jan 2, 2026	0.34	0.34	0.28	0.30	0.30	-14.38%	217,879
Dec 31, 2025	0.32	0.36	0.32	0.35	0.35	9.02%	1,270,011
Dec 30, 2025	0.33	0.33	0.32	0.32	0.32	-2.50%	47,841
Dec 29, 2025	0.34	0.34	0.32	0.33	0.33	-4.09%	26,268
Dec 26, 2025	0.34	0.35	0.32	0.34	0.34	3.22%	115,750
Dec 24, 2025	0.34	0.34	0.33	0.33	0.33	-1.40%	51,551
Dec 23, 2025	0.35	0.36	0.34	0.34	0.34	-3.17%	34,732
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	0.61%	20,598
Dec 19, 2025	0.35	0.35	0.34	0.35	0.35	3.10%	26,007
Dec 18, 2025	0.33	0.35	0.33	0.34	0.34	1.45%	23,223
Dec 17, 2025	0.33	0.35	0.33	0.33	0.33	-1.43%	18,631
Dec 16, 2025	0.34	0.35	0.33	0.34	0.34	-3.87%	22,442
Dec 15, 2025	0.34	0.36	0.34	0.35	0.35	-0.71%	14,547
Dec 12, 2025	0.37	0.38	0.35	0.35	0.35	-7.92%	15,325
Dec 11, 2025	0.38	0.42	0.34	0.38	0.38	2.39%	97,835
Dec 10, 2025	0.42	0.42	0.35	0.37	0.37	-11.36%	99,268
Dec 9, 2025	0.42	0.42	0.41	0.42	0.42	-0.90%	17,426
Dec 8, 2025	0.42	0.42	0.41	0.42	0.42	-1.00%	43,160
Dec 5, 2025	0.41	0.44	0.41	0.43	0.43	4.54%	20,779
Dec 4, 2025	0.35	0.42	0.35	0.41	0.41	7.76%	49,605
Dec 3, 2025	0.34	0.39	0.34	0.38	0.38	8.57%	61,613
Dec 2, 2025	0.36	0.38	0.30	0.35	0.35	-6.64%	162,618
Dec 1, 2025	0.35	0.38	0.35	0.37	0.37	-1.24%	15,786
Nov 28, 2025	0.35	0.38	0.35	0.38	0.38	3.83%	39,639
Nov 26, 2025	0.37	0.37	0.35	0.37	0.37	-2.69%	70,191
Nov 25, 2025	0.39	0.39	0.36	0.38	0.38	-6.08%	116,879
Nov 24, 2025	0.38	0.40	0.37	0.40	0.40	2.80%	61,297
Nov 21, 2025	0.38	0.40	0.36	0.39	0.39	-2.73%	113,966
Nov 20, 2025	0.40	0.41	0.38	0.40	0.40	5.01%	38,617
Nov 19, 2025	0.41	0.41	0.37	0.38	0.38	-6.64%	59,116
Nov 18, 2025	0.44	0.45	0.38	0.41	0.41	-17.44%	293,337
Nov 17, 2025	0.44	0.54	0.42	0.49	0.49	2.57%	166,273
Nov 14, 2025	0.52	0.52	0.48	0.48	0.48	-4.56%	52,721
Nov 13, 2025	0.52	0.58	0.50	0.50	0.50	-7.80%	35,717
Nov 12, 2025	0.55	0.57	0.52	0.55	0.55	-6.30%	36,766
Nov 11, 2025	0.54	0.58	0.51	0.58	0.58	6.24%	22,566
Nov 10, 2025	0.51	0.59	0.50	0.55	0.55	4.30%	84,770
Nov 7, 2025	0.51	0.55	0.50	0.53	0.53	-2.37%	67,771
Nov 6, 2025	0.54	0.56	0.52	0.54	0.54	0.07%	21,859
Nov 5, 2025	0.51	0.54	0.50	0.54	0.54	-0.06%	74,205
Nov 4, 2025	0.53	0.57	0.50	0.54	0.54	-5.10%	59,016
Nov 3, 2025	0.54	0.58	0.54	0.57	0.57	1.79%	48,504
Oct 31, 2025	0.55	0.58	0.53	0.56	0.56	-2.78%	60,180
Oct 30, 2025	0.56	0.59	0.55	0.58	0.58	-1.20%	59,077
Oct 29, 2025	0.56	0.59	0.56	0.58	0.58	5.63%	29,992
Oct 28, 2025	0.59	0.59	0.55	0.55	0.55	-5.21%	101,396
Oct 27, 2025	0.60	0.60	0.56	0.58	0.58	-3.12%	136,383
Oct 24, 2025	0.62	0.62	0.58	0.60	0.60	-0.03%	38,808
Oct 23, 2025	0.57	0.62	0.57	0.60	0.60	3.50%	51,846
Oct 22, 2025	0.58	0.61	0.56	0.58	0.58	-2.54%	58,401
Oct 21, 2025	0.59	0.62	0.58	0.60	0.60	-0.35%	23,116
Oct 20, 2025	0.60	0.60	0.58	0.60	0.60	-1.91%	62,882
Oct 17, 2025	0.59	0.61	0.59	0.61	0.61	-1.55%	52,830
Oct 16, 2025	0.61	0.62	0.61	0.62	0.62	1.95%	66,712
Oct 15, 2025	0.59	0.62	0.59	0.61	0.61	0.48%	68,787
Oct 14, 2025	0.58	0.64	0.58	0.60	0.60	0.70%	49,176