Skip to main content
HCM III Acquisition Corp. (HCMA)
NASDAQ: HCMA · Real-Time Price · USD
10.10
-0.03 (-0.30%)
Mar 9, 2026, 4:00 PM EDT - Market closed

HCM III Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.1310.1310.1110.10--0.30%2,307
Mar 6, 202610.1310.1310.1310.1310.130.10%400
Mar 4, 202610.1410.1410.1210.1210.12-0.10%12,249
Mar 3, 202610.1610.1610.1210.1310.13-0.20%57,164
Mar 2, 202610.1510.1510.1510.1510.150.10%598
Feb 27, 202610.1510.1510.1410.1410.14-768
Feb 26, 202610.1410.1410.1410.1410.14-161
Feb 25, 202610.1410.1410.1410.1410.14-133
Feb 24, 202610.1410.1410.1410.1410.14-9,221
Feb 23, 202610.1310.1410.1310.1410.140.10%7,801
Feb 20, 202610.1310.1310.1210.1310.13-0.10%13,878
Feb 19, 202610.1610.1610.1210.1410.14-0.10%51,989
Feb 18, 202610.1510.1710.1410.1510.150.10%125,680
Feb 17, 202610.1910.1910.1210.1410.14-0.66%379,161
Feb 13, 202610.2110.2110.1910.2110.210.07%43,625
Feb 12, 202610.2110.2110.2010.2010.20-0.04%22,337
Feb 11, 202610.2210.2210.1910.2010.20-7,706
Feb 10, 202610.1910.2010.1910.2010.200.04%19,912
Feb 6, 202610.1910.2010.1910.2010.200.20%452,198
Feb 5, 202610.2010.2010.1810.1810.18-0.20%2,398
Feb 4, 202610.2110.2110.2010.2010.20-3,486
Feb 3, 202610.2010.2110.2010.2010.200.10%3,541
Feb 2, 202610.2010.2010.1910.1910.19-0.10%153,882
Jan 30, 202610.2010.2110.2010.2010.20-10,906
Jan 29, 202610.1910.2110.1810.2010.200.10%97,751
Jan 28, 202610.1310.2010.1210.1910.190.09%409,587
Jan 27, 202610.1510.1810.1510.1810.180.31%103,006
Jan 23, 202610.1310.1510.1310.1510.150.30%25,901
Jan 22, 202610.1010.1310.0910.1210.120.40%332,458
Jan 21, 202610.0710.1210.0610.0810.080.10%35,516
Jan 20, 202610.0710.1010.0610.0710.07-0.20%12,437
Jan 16, 202610.1010.1010.0710.0910.09-14,153
Jan 15, 202610.0710.0910.0710.0910.090.20%15,323
Jan 14, 202610.0510.0810.0510.0710.070.10%36,112
Jan 13, 202610.0610.0810.0310.0610.06-0.20%152,388
Jan 12, 202610.0610.0910.0510.0810.08-23,792
Jan 8, 202610.1010.1110.0610.0810.080.10%47,374
Jan 7, 202610.0910.0910.0710.0710.07-0.10%221
Jan 6, 202610.0810.0810.0810.0810.080.10%51,250
Jan 5, 202610.0510.0810.0510.0710.07-437,622
Jan 2, 202610.0410.0710.0410.0710.070.30%4,365
Dec 31, 202510.0510.0510.0410.0410.04-0.30%28,503
Dec 30, 202510.0710.0910.0510.0710.07-117,102
Dec 29, 202510.0710.0710.0610.0710.07-3,562
Dec 26, 202510.0710.0910.0610.0710.07-0.20%4,232
Dec 23, 202510.0710.0910.0710.0910.090.20%2,732
Dec 22, 202510.0710.0710.0710.0710.07-2,327
Dec 19, 202510.0910.1110.0710.0710.07-10,960
Dec 18, 202510.0810.0810.0710.0710.07-0.05%6,406
Dec 17, 202510.0810.0810.0810.0810.08-0.05%4,700
Dec 16, 202510.0810.0910.0710.0810.08-0.10%44,004
Dec 15, 202510.1010.1010.0710.0910.09-0.10%28,394
Dec 12, 202510.1010.1010.1010.1010.10-28,278
Dec 11, 202510.1010.1010.1010.1010.10-0.03%4,060
Dec 10, 202510.1010.1210.1010.1010.10-0.07%18,164
Dec 9, 202510.1110.1110.1010.1110.11-0.10%44,946
Dec 8, 202510.1210.1210.1210.1210.120.10%1,873
Dec 5, 202510.1110.1210.1110.1110.11-27,205
Dec 4, 202510.1210.1210.1110.1110.11-100,110
Dec 3, 202510.1210.1310.1110.1110.11-0.10%228,553
Dec 2, 202510.1410.1410.1210.1210.12-0.20%63,170
Dec 1, 202510.1410.1410.1210.1410.140.20%57,970
Nov 28, 202510.1310.1310.1210.1210.12-0.20%3,573
Nov 26, 202510.1410.1410.1410.1410.14-1,330
Nov 25, 202510.1210.1410.1210.1410.140.30%6,677
Nov 24, 202510.1010.1210.1010.1110.11-0.10%8,374
Nov 21, 202510.1110.1210.1010.1210.12-0.17%3,268
Nov 20, 202510.1310.1610.1110.1410.140.07%93,419
Nov 19, 202510.1410.1710.1110.1310.13-0.10%43,133
Nov 18, 202510.1710.2110.0810.1410.14-0.88%110,243
Nov 17, 202510.2410.2410.2010.2310.23-0.11%63,607
Nov 14, 202510.2410.2510.2410.2410.24-0.04%6,709
Nov 13, 202510.2010.2610.2010.2510.25-0.05%5,786
Nov 12, 202510.2610.2610.2410.2510.25-0.10%8,816
Nov 11, 202510.2510.2610.2410.2610.260.20%2,107
Nov 10, 202510.2610.2610.2410.2410.24-0.19%31,927
Nov 7, 202510.2510.2810.2310.2610.260.20%144,619
Nov 6, 202510.2710.2710.2410.2410.24-0.29%274,778
Nov 5, 202510.2710.2810.2610.2710.270.10%6,950
Nov 4, 202510.2310.2810.1810.2610.26-16,584
Nov 3, 202510.2510.2710.2510.2610.26-0.10%2,761
Oct 31, 202510.2710.2810.2610.2710.27-13,425
Oct 30, 202510.2810.2910.2710.2710.27-0.19%107,773
Oct 29, 202510.2810.3010.2810.2910.290.05%32,831
Oct 28, 202510.3010.3110.2610.2910.290.15%17,100
Oct 27, 202510.3010.3010.2510.2710.27-0.14%131,336
Oct 24, 202510.3010.3010.2810.2810.28-0.16%293
Oct 23, 202510.2710.3010.2710.3010.300.19%37,538
Oct 22, 202510.2810.2810.2610.2810.280.10%22,537
Oct 21, 202510.3010.3010.2610.2710.27-2,107
Oct 20, 202510.3210.3210.2710.2710.27-24,625
Oct 17, 202510.3410.3410.2610.2710.27-0.39%9,909
Oct 16, 202510.3510.3810.3010.3110.31-0.34%111,637
Oct 15, 202510.3010.4910.2910.3510.340.73%277,295
Oct 14, 202510.2510.3110.2510.2710.270.49%169,078
Oct 13, 202510.2010.2510.1910.2210.220.29%176,340
Oct 10, 202510.2010.2010.1910.1910.19-0.20%7,672
Oct 9, 202510.2110.2110.2110.2110.21-2,193
Oct 8, 202510.1410.2110.1210.2110.210.79%163,025
Oct 7, 202510.1110.1410.1010.1310.130.25%331,528