Dark

HCAI
Huachen AI Parking Management Technology Holding Co., Ltd.
stock NASDAQ

At Close

Sep 8, 2026 11:40:16 AM EDT

4.14USD-5.795%(-0.26)1,712,001

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:11:30 AM EDT

4.40USD0.000%(+4.40)0

After-hours

Sep 9, 2026 4:59:30 PM EDT

4.90USD0.000%(+4.90)937,569

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	4.0300	4.3000	4.0300	4.2000	-0.474%	2,017,560	0.000%
2026-09-08	4.2599	4.2600	4.0500	4.2200	-0.939%	6,565	-0.474%
2026-09-04	4.4300	4.4992	4.1200	4.2600	-6.579%	9,177	-1.408%
2026-09-03	4.6820	4.6820	4.4000	4.5600	+0.441%	5,934	-7.895%
2026-09-02	4.3600	4.5400	4.3600	4.5400	+2.022%	3,895	-7.489%
2026-09-01	4.5600	4.6999	4.2100	4.4500	-5.319%	2,325	-5.618%
2026-08-31	4.6200	4.7499	4.6000	4.7000	+0.858%	8,753	-10.638%
2026-08-28	4.7400	4.8300	4.6500	4.6600	-3.520%	8,786	-9.871%
2026-08-27	4.8500	4.8500	4.6650	4.8300	-0.406%	4,475	-13.043%
2026-08-26	4.7300	4.8695	4.4800	4.8497	+2.099%	6,999	-13.397%
2026-08-25	4.8300	4.9800	4.5100	4.7500	-4.618%	22,397	-11.579%
2026-08-24	4.7000	4.9800	4.4600	4.9800	-1.339%	10,991	-15.663%
2026-08-21	4.9500	5.0499	4.8750	5.0476	+1.766%	4,228	-16.792%
2026-08-20	4.7558	5.0250	4.6200	4.9600	+6.667%	26,904	-15.323%
2026-08-19	4.8800	4.8800	4.5500	4.6500	+2.649%	12,622	-9.677%
2026-08-18	4.7550	4.7593	4.3700	4.5300	-6.017%	13,099	-7.285%
2026-08-17	4.6000	4.8500	4.5100	4.8200	+5.702%	27,983	-12.863%
2026-08-14	4.6298	5.0000	4.5000	4.5600	-3.594%	12,847	-7.895%
2026-08-13	4.6400	4.8721	4.5200	4.7300	-1.253%	42,354	-11.205%
2026-08-12	4.4000	5.0000	4.4000	4.7900	+7.640%	110,373	-12.317%
2026-08-11	4.2308	4.4500	4.2100	4.4500	+2.299%	19,747	-5.618%
2026-08-10	4.3900	4.5000	4.3500	4.3500	-1.584%	13,770	-3.448%
2026-08-07	4.3000	5.2700	4.3000	4.4200	-3.704%	114,200	-4.977%
2026-08-06	4.6100	4.6999	4.1600	4.5900	+0.438%	50,886	-8.497%
2026-08-05	4.6900	4.9699	4.3000	4.5700	-3.992%	88,672	-8.096%
2026-08-04	4.6900	4.9900	4.3600	4.7600	+6.013%	114,851	-11.765%
2026-08-03	4.0675	4.9000	4.0675	4.4900	+3.938%	17,659	-6.459%
2026-07-31	4.3000	4.4312	3.8800	4.3199	+1.645%	31,125	-2.776%
2026-07-30	4.5150	4.5400	3.9200	4.2500	-1.392%	30,264	-1.176%
2026-07-29	4.7500	5.0250	4.1800	4.3100	-11.134%	87,437	-2.552%
2026-07-28	5.1000	5.1600	4.6900	4.8500	-5.088%	14,950	-13.402%
2026-07-27	4.9100	5.5000	4.8100	5.1100	+5.144%	39,997	-17.808%
2026-07-24	5.2000	5.2500	4.7600	4.8600	-7.780%	24,048	-13.580%
2026-07-23	5.3200	5.3200	5.0000	5.2700	-0.753%	20,626	-20.304%
2026-07-22	5.4500	5.7000	5.0000	5.3100	-1.667%	60,167	-20.904%
2026-07-21	6.0000	6.3300	5.2000	5.4000	-9.396%	58,244	-22.222%
2026-07-20	6.7500	6.7500	5.8200	5.9600	-14.491%	22,811	-29.530%
2026-07-17	7.0000	7.0800	6.9100	6.9700	+0.941%	9,275	-39.742%
2026-07-16	7.7000	7.7000	6.8900	6.9050	-9.145%	4,406	-39.175%
2026-07-15	7.6700	7.8000	7.5100	7.6000	-2.062%	18,669	-44.737%
2026-07-14	7.7500	8.4240	7.6500	7.7600	+0.129%	15,894	-45.876%
2026-07-13	7.4600	10.4900	7.4000	7.7500	+1.307%	156,122	-45.806%
2026-07-10	7.9000	7.9600	7.5050	7.6500	-3.165%	33,871	-45.098%
2026-07-09	7.8100	8.4300	7.7100	7.9000	-1.741%	26,639	-46.835%
2026-07-08	8.3800	8.4900	7.7000	8.0400	-5.965%	111,034	-47.761%
2026-07-07	8.5600	8.9000	8.0000	8.5500	-1.611%	23,401	-50.877%
2026-07-06	8.4100	8.7600	8.4100	8.6900	+1.756%	23,101	-51.669%
2026-07-02	8.6300	9.2000	8.5000	8.5400	-1.043%	23,454	-50.820%
2026-07-01	8.4000	9.4000	8.2500	8.6300	+3.976%	25,586	-51.333%
2026-06-30	8.3300	8.9900	8.3000	8.3000	-1.808%	46,594	-49.398%
2026-06-29	8.8200	9.2000	8.1600	8.4528	-3.945%	54,811	-50.312%
2026-06-26	7.7000	9.5023	7.6668	8.8000	+4.019%	203,179	-52.273%
2026-06-25	7.3300	9.0000	7.2900	8.4600	+15.416%	83,205	-50.355%
2026-06-24	7.4200	7.4735	7.2600	7.3300	-1.410%	5,448	-42.701%
2026-06-23	7.6700	7.6799	7.3500	7.4348	-6.657%	9,123	-43.509%
2026-06-22	7.8900	8.0000	7.8000	7.9650	+3.846%	11,954	-47.269%
2026-06-18	7.7500	7.8363	7.6300	7.6700	+0.393%	4,839	-45.241%
2026-06-17	8.1500	8.1500	7.5050	7.6400	-3.535%	9,493	-45.026%
2026-06-16	8.4600	9.0000	7.8300	7.9200	-13.443%	23,244	-46.970%
2026-06-15	9.2000	9.5200	8.9750	9.1500	-0.543%	11,632	-54.098%
2026-06-12	9.0700	9.5200	9.0000	9.2000	-1.075%	20,420	-54.348%
2026-06-11	9.1700	9.9500	8.5500	9.3000	+1.197%	70,843	-54.839%
2026-06-10	7.8300	12.1000	7.6602	9.1900	+31.286%	2,093,751	-54.298%
2026-06-09	7.5100	7.5100	6.8100	7.0000	-7.591%	17,447	-40.000%
2026-06-08	6.9600	7.8075	6.8149	7.5750	+12.222%	34,525	-44.554%
2026-06-05	6.5200	7.7100	6.5200	6.7500	+0.446%	22,015	-37.778%
2026-06-04	6.9500	6.9500	6.5100	6.7200	-6.796%	27,718	-37.500%
2026-06-03	7.6800	7.7000	7.0000	7.2100	-8.153%	36,481	-41.748%
2026-06-02	7.9100	8.0000	7.0000	7.8500	-1.998%	31,854	-46.497%
2026-06-01	8.1400	8.6100	7.4801	8.0100	-1.111%	39,955	-47.566%
2026-05-29	8.7000	9.2500	8.0000	8.1000	-8.267%	51,077	-48.148%
2026-05-28	8.9650	8.9650	8.0900	8.8300	+3.275%	23,298	-52.435%
2026-05-27	9.6100	10.0750	8.4898	8.5500	-11.674%	38,887	-50.877%
2026-05-26	11.0000	11.0000	9.4000	9.6800	-3.200%	50,151	-56.612%
2026-05-22	10.0000	11.0000	9.7000	10.0000	-6.191%	46,906	-58.000%
2026-05-21	9.0000	13.0000	9.0000	10.6600	+18.182%	251,876	-60.600%
2026-05-20	9.8200	10.0600	8.7297	9.0200	-14.502%	105,342	-53.437%
2026-05-19	8.8800	11.3899	8.8800	10.5500	-4.091%	347,870	-60.190%
2026-05-18	9.0400	16.9600	7.2101	11.0000	+98.556%	13,456,491	-61.818%
2026-05-15	6.3500	6.4887	5.2600	5.5400	-14.638%	113,025	-24.188%
2026-05-14	9.0300	9.0600	6.4000	6.4900	-34.178%	95,328	-35.285%
2026-05-13	10.1900	10.4000	9.6900	9.8600	-8.449%	27,613	-57.404%
2026-05-12	10.8100	11.2500	10.3250	10.7700	-5.026%	69,439	-61.003%
2026-05-11	11.6300	11.9900	9.8114	11.3400	-5.500%	344,430	-62.963%
2026-05-08	14.5000	14.5000	11.0001	12.0000	-17.241%	46,131	-65.000%
2026-05-07	14.8500	15.2800	14.4150	14.5000	-6.027%	35,775	-71.034%
2026-05-06	13.3100	17.1550	13.3100	15.4300	-2.280%	148,818	-72.780%
2026-05-05	16.8900	18.4600	14.9956	15.7900	-13.242%	236,500	-73.401%
2026-05-04	11.7600	25.9900	10.1500	18.2000	+51.414%	2,933,657	-76.923%
2026-05-01	10.7000	12.6000	8.3000	12.0200	+9.772%	1,137,818	-65.058%
2026-04-30	11.0700	14.4500	9.7500	10.9500	+100.183%	45,481,825	-61.644%
2026-04-29	5.7000	5.7000	5.2001	5.4700	-1.971%	10,883	-23.218%
2026-04-28	6.2800	6.2800	5.5020	5.5800	-15.710%	21,673	-24.731%
2026-04-27	7.9100	8.5600	6.5900	6.6200	-21.002%	43,190	-36.556%
2026-04-24	8.4000	8.7850	8.2500	8.3800	-6.159%	42,231	-49.881%
2026-04-23	8.4900	9.0000	8.1400	8.9300	-8.316%	126,922	-52.968%
2026-04-22	8.6400	9.9500	7.2600	9.7400	+43.446%	6,213,303	-56.879%
2026-04-21	5.9400	7.1700	5.3500	6.7900	+23.452%	279,877	-38.144%
2026-04-20	4.6200	5.7300	4.5000	5.5001	+16.036%	472,650	-23.638%
2026-04-17	4.4900	5.1995	4.2600	4.7400	+5.333%	29,030	-11.392%
2026-04-16	4.8200	4.8699	4.2300	4.5000	-13.628%	33,752	-6.667%
2026-04-15	5.7900	5.8050	5.0200	5.2100	-18.466%	61,302	-19.386%
2026-04-14	7.2400	7.7100	6.0200	6.3900	-18.702%	61,983	-34.272%
2026-04-13	6.7728	8.7500	6.4000	7.8600	+22.889%	71,364	-46.565%
2026-04-10	6.3630	7.1940	6.3030	6.3960	-16.261%	164,452	-34.334%
2026-04-09	6.9000	7.7400	6.7980	7.6380	-34.024%	132,738	-45.012%
2026-04-08	11.5920	12.0000	9.2850	11.5770	+8.551%	670,960	-63.721%
2026-04-07	13.4190	16.3230	9.9150	10.6650	+142.331%	16,430,918	-60.619%
2026-04-06	4.1400	4.7400	4.1400	4.4010	+3.969%	224,676	-4.567%
2026-04-02	4.0500	4.6200	4.0500	4.2330	-0.843%	5,292	-0.780%
2026-04-01	4.5000	4.7250	4.2390	4.2690	-1.862%	2,264	-1.616%
2026-03-31	4.3200	4.7970	4.2000	4.3500	+5.762%	5,313	-3.448%
2026-03-30	4.5300	4.5330	4.1100	4.1130	-2.628%	7,329	+2.115%
2026-03-27	4.0500	4.6110	4.0500	4.2240	-1.124%	2,500	-0.568%
2026-03-26	4.4430	4.7910	4.2720	4.2720	-4.301%	2,195	-1.685%
2026-03-25	4.5000	4.6050	4.1700	4.4640	-3.062%	2,998	-5.914%
2026-03-24	4.7940	4.8000	4.2840	4.6050	-4.062%	5,244	-8.795%
2026-03-23	4.5720	4.8000	4.2720	4.8000	+4.781%	6,932	-12.500%
2026-03-20	4.4040	4.5810	4.0860	4.5810	+1.936%	2,290	-8.317%
2026-03-19	4.6800	4.7460	3.9570	4.4940	-11.882%	19,861	-6.542%
2026-03-18	5.1300	5.9400	4.9500	5.1000	+1.980%	100,207	-17.647%
2026-03-17	5.1000	5.2500	4.9500	5.0010	-7.389%	5,756	-16.017%
2026-03-16	5.1600	5.5380	5.1000	5.4000	0.000%	2,768	-22.222%
2026-03-13	5.5620	5.5620	5.1000	5.4000	-2.386%	4,459	-22.222%
2026-03-12	5.5260	5.6400	5.0100	5.5320	-1.915%	3,255	-24.078%
2026-03-11	5.5860	5.7000	5.2500	5.6400	-1.053%	13,258	-25.532%
2026-03-10	5.7000	5.9400	5.4000	5.7000	-5.847%	24,371	-26.316%
2026-03-09	6.0300	8.2500	5.7600	6.0540	+4.777%	332,341	-30.624%
2026-03-06	6.0060	6.2610	5.7780	5.7780	-7.759%	4,439	-27.310%
2026-03-05	6.5910	6.5940	6.2250	6.2640	-0.619%	842	-32.950%
2026-03-04	6.4350	6.4500	6.0060	6.3030	+1.743%	4,006	-33.365%
2026-03-03	6.0330	6.6000	6.0000	6.1950	+2.076%	5,369	-32.203%
2026-03-02	6.4410	6.6960	5.9040	6.0690	-5.644%	4,960	-30.796%
2026-02-27	6.4140	7.1970	6.3780	6.4320	-4.711%	2,218	-34.701%
2026-02-26	6.6000	6.7500	6.3780	6.7500	-0.266%	3,994	-37.778%
2026-02-25	6.6000	7.1100	6.6000	6.7680	+1.989%	2,328	-37.943%
2026-02-24	6.6000	6.8100	6.6000	6.6360	-3.826%	2,535	-36.709%
2026-02-23	6.8940	7.1250	6.6000	6.9000	+4.593%	1,752	-39.130%
2026-02-20	6.6990	6.8610	6.3780	6.5970	+2.279%	3,778	-36.335%
2026-02-19	6.7860	6.7860	6.4500	6.4500	-1.240%	2,216	-34.884%
2026-02-18	6.4980	7.0110	6.3810	6.5310	-3.201%	1,826	-35.691%
2026-02-17	6.3930	7.1310	6.3930	6.7470	-0.443%	3,037	-37.750%
2026-02-13	6.9720	7.0140	6.5640	6.7770	-3.420%	2,957	-38.026%
2026-02-12	6.9000	7.4970	6.3810	7.0170	-2.946%	7,571	-40.145%
2026-02-11	7.0140	7.5000	6.7530	7.2300	-0.413%	4,156	-41.909%
2026-02-10	7.3320	7.3320	6.7800	7.2600	+1.002%	5,520	-42.149%
2026-02-09	6.7530	7.3200	6.5580	7.1880	+3.231%	13,713	-41.569%
2026-02-06	6.8580	7.0500	6.3000	6.9630	-1.527%	8,367	-39.681%
2026-02-05	6.7500	7.1130	6.3000	7.0710	-3.402%	18,500	-40.602%
2026-02-04	9.0000	9.8940	6.0600	7.3200	-21.290%	92,689	-42.623%
2026-02-03	9.2220	9.7500	7.9470	9.3000	+24.099%	372,095	-54.839%
2026-02-02	8.1000	8.1000	6.8100	7.4940	-25.477%	507,034	-43.955%
2026-01-30	9.6150	13.2000	9.4560	10.0560	-1.383%	156,650	-58.234%
2026-01-29	10.4100	10.6170	9.6180	10.1970	-3.983%	1,002	-58.811%
2026-01-28	10.0950	10.6470	9.6000	10.6200	+2.017%	6,837	-60.452%
2026-01-27	10.4070	10.4100	9.5790	10.4100	-0.259%	944	-59.654%
2026-01-26	10.0500	10.6500	9.8370	10.4370	+6.099%	3,011	-59.759%
2026-01-23	9.6030	9.8700	9.6030	9.8370	+2.469%	1,179	-57.304%
2026-01-22	9.2400	9.9960	9.2400	9.6000	0.000%	175	-56.250%
2026-01-21	9.6000	9.6000	9.2400	9.6000	-1.235%	258	-56.250%
2026-01-20	10.0500	10.0500	9.0900	9.7200	-3.284%	924	-56.790%
2026-01-16	9.6000	10.0500	9.0900	10.0500	+10.525%	1,778	-58.209%
2026-01-15	9.1800	9.4080	9.0870	9.0930	-2.665%	436	-53.811%
2026-01-14	9.3000	9.5070	9.1800	9.3420	+0.419%	412	-55.042%
2026-01-13	9.0030	9.9000	9.0000	9.3030	-6.709%	418	-54.853%
2026-01-12	9.7530	9.9930	9.5070	9.9720	+3.326%	1,118	-57.882%
2026-01-09	9.5430	9.7500	9.3060	9.6510	-0.402%	812	-56.481%
2026-01-08	9.8070	9.8610	9.3900	9.6900	-1.374%	223	-56.656%
2026-01-07	9.7470	9.9600	9.6030	9.8250	-1.946%	875	-57.252%
2026-01-06	9.6660	10.0200	9.4380	10.0200	+5.330%	1,822	-58.084%
2026-01-05	9.0300	9.5130	8.9400	9.5130	+6.054%	2,927	-55.850%
2026-01-02	10.1610	10.1610	8.4480	8.9700	-14.376%	7,263	-53.177%
2025-12-31	9.6060	10.8030	9.4950	10.4760	+9.023%	42,334	-59.908%
2025-12-30	9.8520	9.8520	9.4950	9.6090	-2.496%	1,595	-56.291%
2025-12-29	10.2270	10.2720	9.6030	9.8550	-4.088%	876	-57.382%
2025-12-26	10.2600	10.5000	9.6000	10.2750	+3.225%	3,858	-59.124%
2025-12-24	10.0950	10.0950	9.9000	9.9540	-1.397%	1,718	-57.806%
2025-12-23	10.4280	10.7340	10.0950	10.0950	-3.165%	1,158	-58.395%
2025-12-22	10.4220	10.4280	10.3650	10.4250	+0.608%	687	-59.712%
2025-12-19	10.4220	10.4220	10.0530	10.3620	+3.104%	867	-59.467%
2025-12-18	9.9990	10.4220	9.9990	10.0500	+1.454%	774	-58.209%
2025-12-17	9.9000	10.4220	9.9000	9.9060	-1.433%	621	-57.601%
2025-12-16	10.2600	10.4550	9.9000	10.0500	-3.874%	748	-58.209%
2025-12-15	10.2600	10.8000	10.2600	10.4550	-0.712%	485	-59.828%
2025-12-12	11.1330	11.4000	10.5000	10.5300	-7.922%	511	-60.114%
2025-12-11	11.4960	12.5970	10.3470	11.4360	+2.391%	3,261	-63.274%
2025-12-10	12.6810	12.6810	10.3500	11.1690	-11.357%	3,309	-62.396%
2025-12-09	12.6900	12.6900	12.2460	12.6000	-0.897%	581	-66.667%
2025-12-08	12.7200	12.7200	12.2460	12.7140	-1.004%	1,439	-66.966%
2025-12-05	12.3000	13.1100	12.2430	12.8430	+4.542%	693	-67.297%
2025-12-04	10.5300	12.5700	10.5300	12.2850	+7.763%	1,654	-65.812%
2025-12-03	10.3470	11.5500	10.3470	11.4000	+8.571%	2,054	-63.158%
2025-12-02	10.8780	11.3880	9.0000	10.5000	-6.642%	5,421	-60.000%
2025-12-01	10.5000	11.3880	10.5000	11.2470	-1.238%	526	-62.657%
2025-11-28	10.5600	11.3880	10.5000	11.3880	+3.829%	1,321	-63.119%
2025-11-26	11.1150	11.2260	10.5360	10.9680	-2.688%	2,340	-61.707%
2025-11-25	11.7000	11.7000	10.7940	11.2710	-6.075%	3,896	-62.736%
2025-11-24	11.4630	12.0000	11.1000	12.0000	+2.801%	2,043	-65.000%
2025-11-21	11.4270	12.0000	10.8000	11.6730	-2.725%	3,799	-64.020%
2025-11-20	12.0270	12.4050	11.3400	12.0000	+5.014%	1,287	-65.000%
2025-11-19	12.3270	12.3480	10.9620	11.4270	-6.642%	1,971	-63.245%
2025-11-18	13.2900	13.3560	11.3190	12.2400	-17.442%	9,778	-65.686%
2025-11-17	13.3200	16.0800	12.6030	14.8260	+2.574%	5,542	-71.671%
2025-11-14	15.5700	15.5700	14.4000	14.4540	-4.556%	1,757	-70.942%
2025-11-13	15.6240	17.3400	15.0000	15.1440	-7.799%	1,191	-72.266%
2025-11-12	16.5900	17.0850	15.6960	16.4250	-6.298%	1,226	-74.429%
2025-11-11	16.3470	17.5290	15.4470	17.5290	+6.236%	752	-76.040%
2025-11-10	15.1950	17.6400	15.0000	16.5000	+4.305%	2,826	-74.545%
2025-11-07	15.3720	16.4910	14.8500	15.8190	-2.370%	2,259	-73.450%
2025-11-06	16.1730	16.7880	15.6000	16.2030	+0.074%	729	-74.079%
2025-11-05	15.3000	16.2000	15.0000	16.1910	-0.056%	2,474	-74.060%
2025-11-04	15.9000	17.0910	15.0000	16.2000	-5.097%	1,967	-74.074%
2025-11-03	16.3200	17.4000	16.3200	17.0700	+1.789%	1,617	-75.395%
2025-10-31	16.5060	17.2800	15.9000	16.7700	-2.783%	2,006	-74.955%
2025-10-30	16.6500	17.6280	16.5450	17.2500	-1.203%	1,969	-75.652%
2025-10-29	16.8000	17.6340	16.6530	17.4600	+5.626%	1,000	-75.945%
2025-10-28	17.8440	17.8440	16.4820	16.5300	-5.212%	3,380	-74.592%
2025-10-27	18.0000	18.0660	16.7070	17.4390	-3.117%	4,546	-75.916%
2025-10-24	18.6000	18.6000	17.2500	18.0000	-0.033%	1,294	-76.667%
2025-10-23	17.1900	18.5700	17.1900	18.0060	+3.501%	1,728	-76.674%
2025-10-22	17.4510	18.1650	16.6590	17.3970	-2.538%	1,947	-75.858%
2025-10-21	17.7000	18.4980	17.4030	17.8500	-0.352%	771	-76.471%
2025-10-20	18.0030	18.0030	17.4000	17.9130	-1.906%	2,096	-76.553%
2025-10-17	17.7000	18.3000	17.7000	18.2610	-1.553%	1,761	-77.000%
2025-10-16	18.3510	18.6030	18.1980	18.5490	+1.946%	2,224	-77.357%
2025-10-15	17.7000	18.5910	17.7000	18.1950	+0.480%	2,293	-76.917%
2025-10-14	17.4000	19.2000	17.4000	18.1080	+0.701%	1,639	-76.806%
2025-10-13	17.4000	18.9000	17.4000	17.9820	+0.841%	1,684	-76.643%
2025-10-10	18.1500	18.8100	17.0970	17.8320	-5.199%	6,709	-76.447%
2025-10-09	18.3300	20.3940	18.1140	18.8100	+1.129%	4,494	-77.671%
2025-10-08	18.1800	18.9180	17.4030	18.6000	+1.639%	3,517	-77.419%
2025-10-07	18.8160	18.9750	18.0030	18.3000	-3.496%	2,008	-77.049%
2025-10-06	18.9540	19.1970	18.6030	18.9630	+0.095%	2,319	-77.852%
2025-10-03	19.5720	19.5720	18.3750	18.9450	-1.174%	4,638	-77.831%
2025-10-02	17.2740	19.4610	17.2740	19.1700	+10.172%	9,334	-78.091%
2025-10-01	17.7000	17.7000	17.0220	17.4000	+1.416%	2,868	-75.862%
2025-09-30	16.7430	17.7000	16.7430	17.1570	-1.055%	3,148	-75.520%
2025-09-29	17.1000	17.7000	17.1000	17.3400	+0.347%	1,447	-75.779%
2025-09-26	16.8480	17.9940	16.5450	17.2800	-0.518%	4,336	-75.694%
2025-09-25	17.1600	17.7000	15.9090	17.3700	-1.195%	8,135	-75.820%
2025-09-24	17.0100	18.8400	16.6530	17.5800	+1.034%	14,946	-76.109%
2025-09-23	20.1000	20.5500	17.1480	17.4000	-11.531%	29,065	-75.862%
2025-09-22	19.2480	28.1700	19.2480	19.6680	-3.332%	216,716	-78.646%
2025-09-19	19.9620	20.8470	19.8000	20.3460	-1.137%	3,493	-79.357%
2025-09-18	21.9000	21.9000	19.7100	20.5800	+4.685%	4,084	-79.592%
2025-09-17	19.5000	20.4060	19.0200	19.6590	-1.754%	4,129	-78.636%
2025-09-16	20.4060	21.5850	19.5000	20.0100	-1.926%	5,844	-79.010%
2025-09-15	21.3000	21.6000	19.5000	20.4030	-7.090%	8,041	-79.415%
2025-09-12	23.7360	24.0000	21.0300	21.9600	-14.386%	20,898	-80.874%
2025-09-11	23.0970	28.1970	21.9000	25.6500	+4.281%	80,130	-83.626%
2025-09-10	22.1700	25.1940	19.7580	24.5970	+10.797%	97,039	-82.925%
2025-09-09	17.6820	24.8370	17.1060	22.2000	+23.539%	118,366	-81.081%
2025-09-08	16.5900	19.5000	15.4890	17.9700	+3.276%	10,739	-76.628%
2025-09-05	17.2830	17.6850	15.7980	17.4000	-2.340%	6,697	-75.862%
2025-09-04	19.2360	19.7700	17.5080	17.8170	-7.362%	3,514	-76.427%
2025-09-03	20.0700	20.7540	18.9210	19.2330	-8.440%	5,749	-78.163%
2025-09-02	18.0090	21.9000	17.2170	21.0060	+14.151%	26,319	-80.006%
2025-08-29	18.9000	19.1700	18.0060	18.4020	-5.340%	2,615	-77.176%
2025-08-28	18.7800	19.4970	18.6360	19.4400	+2.678%	671	-78.395%
2025-08-27	18.9300	19.6500	18.1500	18.9330	+0.670%	1,914	-77.817%
2025-08-26	18.4500	19.4910	18.0000	18.8070	+2.134%	2,987	-77.668%
2025-08-25	19.5000	19.5000	18.1530	18.4140	-3.657%	303	-77.191%
2025-08-22	19.5000	19.8300	18.0780	19.1130	-0.469%	1,718	-78.025%
2025-08-21	19.2000	19.8000	19.1970	19.2030	-1.523%	3,799	-78.128%
2025-08-20	17.4360	19.5000	16.8000	19.5000	+12.185%	4,360	-78.462%
2025-08-19	16.8750	18.3000	16.8750	17.3820	-0.086%	3,703	-75.837%
2025-08-18	16.6140	17.4000	15.9750	17.3970	+5.436%	2,912	-75.858%
2025-08-15	17.7900	18.6750	14.1330	16.5000	-11.003%	26,741	-74.545%
2025-08-14	20.2200	20.2200	17.6190	18.5400	-11.054%	8,860	-77.346%
2025-08-13	19.8390	20.9670	19.8000	20.8440	-0.729%	2,684	-79.850%
2025-08-12	20.1060	21.0000	20.1000	20.9970	+4.059%	451	-79.997%
2025-08-11	19.5300	21.3000	19.5300	20.1780	+0.343%	2,809	-79.185%
2025-08-08	20.5140	21.6030	20.1030	20.1090	-4.922%	1,214	-79.114%
2025-08-07	22.5000	22.5000	19.8390	21.1500	-3.425%	6,330	-80.142%
2025-08-06	21.1650	22.5000	21.1650	21.9000	-2.341%	3,732	-80.822%
2025-08-05	21.6750	22.4250	21.6750	22.4250	+0.067%	1,634	-81.271%
2025-08-04	21.4530	22.8660	21.4530	22.4100	+2.175%	577	-81.258%
2025-08-01	22.5000	23.1390	21.0090	21.9330	-7.103%	4,719	-80.851%
2025-07-31	23.9850	24.1650	22.8000	23.6100	-0.025%	1,994	-82.211%
2025-07-30	22.3050	24.6750	22.3050	23.6160	+2.701%	2,830	-82.215%
2025-07-29	24.3420	24.6750	22.0680	22.9950	-6.809%	2,491	-81.735%
2025-07-28	24.8400	25.0500	23.4330	24.6750	-0.724%	963	-82.979%
2025-07-25	25.1970	25.4700	24.0000	24.8550	-1.357%	2,040	-83.102%
2025-07-24	27.6000	27.6000	24.9000	25.1970	-8.707%	5,825	-83.331%
2025-07-23	23.4000	28.7970	23.0310	27.6000	+15.000%	36,255	-84.783%
2025-07-22	23.4300	24.0000	23.1000	24.0000	-0.720%	1,523	-82.500%
2025-07-21	22.8330	24.4470	22.8330	24.1740	+3.268%	1,291	-82.626%
2025-07-18	23.4000	23.8650	23.1150	23.4090	-1.911%	1,941	-82.058%
2025-07-17	23.1510	23.8650	23.1510	23.8650	+0.888%	1,493	-82.401%
2025-07-16	23.3670	23.8500	22.8930	23.6550	-0.442%	1,605	-82.245%
2025-07-15	23.7660	24.2790	22.8000	23.7600	-1.000%	2,492	-82.323%
2025-07-14	23.7000	25.4880	23.4270	24.0000	-1.235%	4,543	-82.500%
2025-07-11	24.5940	25.2000	23.4000	24.3000	+2.831%	4,055	-82.716%
2025-07-10	23.3400	23.9850	23.3400	23.6310	-0.279%	1,614	-82.227%
2025-07-09	23.5500	23.7300	22.8030	23.6970	+1.438%	3,404	-82.276%
2025-07-08	23.5710	23.7000	22.9410	23.3610	-3.864%	2,795	-82.021%
2025-07-07	23.7000	25.2060	23.7000	24.3000	+0.446%	4,433	-82.716%
2025-07-03	23.0250	25.1250	22.7640	24.1920	+5.068%	4,087	-82.639%
2025-07-02	22.2000	23.1000	21.3900	23.0250	-2.787%	5,366	-81.759%
2025-07-01	22.9140	23.9640	22.9140	23.6850	-2.410%	6,479	-82.267%
2025-06-30	24.4800	24.8550	23.2500	24.2700	+1.125%	19,772	-82.695%
2025-06-27	25.2000	25.2000	22.6650	24.0000	-8.025%	5,169	-82.500%
2025-06-26	25.7310	26.1000	22.5000	26.0940	-0.023%	9,824	-83.904%
2025-06-25	27.2400	27.2400	25.1370	26.1000	-5.229%	9,723	-83.908%
2025-06-24	29.1000	30.0000	26.7000	27.5400	-7.273%	29,064	-84.749%
2025-06-23	34.3500	37.5000	28.8090	29.7000	+0.804%	910,054	-85.859%
2025-06-20	29.7000	30.9000	28.5030	29.4630	-3.716%	4,236	-85.745%
2025-06-18	30.9000	31.6500	29.4000	30.6000	-2.857%	6,486	-86.275%
2025-06-17	32.7000	33.3000	31.5000	31.5000	-3.670%	3,817	-86.667%
2025-06-16	34.2000	34.2000	31.8000	32.7000	-0.909%	2,336	-87.156%
2025-06-13	34.5000	35.3880	31.5000	33.0000	-7.563%	8,001	-87.273%
2025-06-12	36.0000	36.0000	33.3000	35.7000	-1.653%	7,266	-88.235%
2025-06-11	34.5000	38.4000	33.6000	36.3000	+5.217%	18,592	-88.430%
2025-06-10	36.6000	37.2000	33.6000	34.5000	-8.000%	15,198	-87.826%
2025-06-09	39.0000	40.3860	36.7350	37.5000	-7.407%	12,039	-88.800%
2025-06-06	40.5000	43.2000	39.0030	40.5000	-1.460%	10,612	-89.630%
2025-06-05	42.0000	44.9970	40.5000	41.1000	-10.458%	18,730	-89.781%
2025-06-04	44.4000	48.3000	39.6000	45.9000	-2.548%	31,448	-90.850%
2025-06-03	120.0000	126.0000	42.6000	47.1000	-61.139%	167,523	-91.083%
2025-06-02	190.2000	207.3000	120.0000	121.2000	-36.578%	30,145	-96.535%
2025-05-30	244.0500	258.0000	175.2000	191.1000	-22.600%	28,839	-97.802%
2025-05-29	251.4000	273.0000	242.1000	246.9000	-8.556%	4,609	-98.299%
2025-05-28	292.8000	296.1000	238.5000	270.0000	-6.054%	5,410	-98.444%
2025-05-27	286.2000	300.0000	272.7000	287.4000	-2.840%	10,212	-98.539%
2025-05-23	268.8000	295.8000	261.4860	295.8000	+10.045%	8,025	-98.580%
2025-05-22	279.0000	310.5000	258.0000	268.8000	-1.213%	5,949	-98.438%
2025-05-21	287.4000	315.0000	270.0000	272.1000	-8.105%	11,319	-98.456%
2025-05-20	303.0000	309.0000	283.5000	296.1000	-1.300%	13,712	-98.582%
2025-05-19	286.5000	318.0000	278.7000	300.0000	+6.952%	13,408	-98.600%
2025-05-16	270.0000	280.5000	255.6000	280.5000	+1.081%	12,121	-98.503%
2025-05-15	277.8000	289.2720	258.3000	277.5000	+0.653%	8,160	-98.486%
2025-05-14	245.4000	279.3000	245.4000	275.7000	+6.736%	5,493	-98.477%
2025-05-13	264.0000	318.4500	227.7000	258.3000	+1.056%	15,479	-98.374%
2025-05-12	260.7000	276.0480	244.8000	255.6000	-6.885%	6,075	-98.357%
2025-05-09	240.0000	285.0000	231.3000	274.5000	+20.237%	5,366	-98.470%
2025-05-08	246.0000	255.0000	227.4000	228.3000	-4.994%	2,678	-98.160%
2025-05-07	231.0000	258.0000	225.6000	240.3000	+8.684%	11,843	-98.252%
2025-05-06	237.0000	246.0000	216.0000	221.1000	-3.660%	1,377	-98.100%
2025-05-05	229.5000	237.6000	226.2000	229.5000	-1.418%	163	-98.170%
2025-05-02	246.0000	248.4000	226.2000	232.8000	-2.390%	812	-98.196%
2025-05-01	247.5000	249.0000	237.6000	238.5000	-4.101%	236	-98.239%
2025-04-30	247.8000	249.6000	238.5000	248.7000	-2.471%	99	-98.311%
2025-04-29	246.0000	256.2000	241.5000	255.0000	+5.198%	388	-98.353%
2025-04-28	252.0000	262.8000	237.6000	242.4000	-3.924%	2,569	-98.267%
2025-04-25	256.5000	256.5000	238.0500	252.3000	-0.942%	381	-98.335%
2025-04-24	257.7000	264.2340	240.3000	254.7000	-0.118%	997	-98.351%
2025-04-23	270.9000	276.0000	255.0000	255.0000	-2.523%	2,812	-98.353%
2025-04-22	273.0000	292.8630	252.0000	261.6000	-0.343%	2,658	-98.394%
2025-04-21	239.8500	265.5000	237.0000	262.5000	+11.607%	485	-98.400%
2025-04-17	230.7000	235.5000	226.8000	235.2000	0.000%	724	-98.214%
2025-04-16	231.6000	238.2000	223.2270	235.2000	+3.841%	2,113	-98.214%
2025-04-15	225.3030	239.5500	221.4000	226.5000	-5.031%	2,440	-98.146%
2025-04-14	237.6000	248.2920	221.0670	238.5000	+0.506%	508	-98.239%
2025-04-11	224.1000	237.3000	221.2500	237.3000	+8.356%	212	-98.230%
2025-04-10	212.1000	232.8000	212.1000	219.0000	+0.413%	685	-98.082%
2025-04-09	218.2500	223.5000	209.4000	218.1000	+6.598%	1,948	-98.074%
2025-04-08	209.4000	226.2000	200.1000	204.6000	-3.125%	2,614	-97.947%
2025-04-07	222.0000	224.1000	205.7550	211.2000	-5.756%	1,046	-98.011%
2025-04-04	213.9000	224.1000	208.5000	224.1000	+0.946%	579	-98.126%
2025-04-03	220.2000	232.8000	208.5000	222.0000	+0.271%	1,796	-98.108%
2025-04-02	240.6000	241.8000	210.0000	221.4000	-10.110%	1,108	-98.103%
2025-04-01	251.1000	261.0000	240.3000	246.3000	+2.882%	1,598	-98.295%
2025-03-31	195.0000	246.0000	195.0000	239.4000	+24.688%	3,021	-98.246%
2025-03-28	218.4000	233.4000	168.0000	192.0000	-13.630%	13,208	-97.813%
2025-03-27	217.5000	246.0000	193.9860	222.3000	+5.405%	9,989	-98.111%
2025-03-26	177.3000	274.8000	177.3000	210.9000	+17.953%	18,507	-98.009%
2025-03-25	201.0000	205.2000	167.8410	178.8000	-6.875%	6,405	-97.651%
2025-03-24	196.8000	210.0000	191.4000	192.0000	-2.290%	1,260	-97.813%
2025-03-21	190.8000	236.7000	162.0000	196.5000	0.000%	3,113	-97.863%
2025-03-20	215.7000	222.3000	193.5000	196.5000	-7.746%	1,617	-97.863%

.dark-mode .PFpVnt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PFpVnt{ color: #333333; background-color: white; border: 2px solid #333333; }HCAIHuachen AI Parking Management Technology Holding Co., Ltd.stock NASDAQ

HCAI
Huachen AI Parking Management Technology Holding Co., Ltd.
stock NASDAQ