MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCAI — Huachen AI Parking Management Technology Holding Co., Ltd. Ordinary Shares
NasdaqHuachen AI Parking Management Technology Holding Co., Ltd. Ordinary Shares
$0.51
-0.03(-4.79%)
- O
- 0.51
- H
- 0.54
- L
- 0.51
- V
- 182.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.51
Period Return-99.81%
Period High$318.45
Period Low$0.49
Avg Daily Volume344.4K
Total Trading Days365
HCAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.51 | $0.54 | $0.51 | $0.51 | $-0.03 | -4.79% | 182,251 | $0.52 | $0.51 $0.54 |
| Oct 1, 2026 | $0.54 | $0.57 | $0.53 | $0.53 | $-0.00 | -0.37% | 418,483 | $0.54 | $0.53 $0.57 |
| Sep 30, 2026 | $0.53 | $0.54 | $0.52 | $0.53 | $-0.00 | -0.39% | 270,992 | $0.55 | $0.52 $0.54 |
| Sep 29, 2026 | $0.53 | $0.56 | $0.49 | $0.54 | $-0.01 | -2.26% | 514,771 | $0.53 | $0.49 $0.56 |
| Sep 28, 2026 | $0.52 | $0.56 | $0.52 | $0.55 | +$0.03 | +5.56% | 613,159 | $0.54 | $0.52 $0.56 |
| Sep 25, 2026 | $0.52 | $0.54 | $0.51 | $0.52 | $-0.01 | -1.76% | 174,976 | $0.52 | $0.51 $0.54 |
| Sep 24, 2026 | $0.53 | $0.54 | $0.52 | $0.53 | $-0.02 | -3.69% | 259,828 | $0.53 | $0.52 $0.54 |
| Sep 23, 2026 | $0.52 | $0.56 | $0.52 | $0.55 | +$0.01 | +2.00% | 567,027 | $0.54 | $0.52 $0.56 |
| Sep 22, 2026 | $0.52 | $0.74 | $0.49 | $0.54 | +$0.02 | +3.61% | 8,921,115 | $0.61 | $0.49 $0.74 |
| Sep 21, 2026 | $0.51 | $0.53 | $0.51 | $0.52 | +$0.00 | +0.02% | 237,780 | $0.52 | $0.51 $0.53 |
| Sep 18, 2026 | $0.53 | $0.58 | $0.49 | $0.52 | $-0.08 | -13.91% | 4,912,652 | $0.61 | $0.49 $0.58 |
| Sep 17, 2026 | $0.57 | $0.61 | $0.55 | $0.60 | +$0.00 | +0.32% | 666,796 | $0.59 | $0.55 $0.61 |
| Sep 16, 2026 | $0.52 | $0.61 | $0.49 | $0.60 | $-0.01 | -1.12% | 2,472,364 | $0.60 | $0.49 $0.61 |
| Sep 15, 2026 | $0.70 | $0.71 | $0.53 | $0.61 | $-1.25 | -67.18% | 2,883,620 | $0.64 | $0.53 $0.71 |
| Sep 14, 2026 | $2.24 | $2.27 | $1.75 | $1.86 | $-0.39 | -17.19% | 364,015 | $2.22 | $1.75 $2.27 |
| Sep 11, 2026 | $2.15 | $2.77 | $2.10 | $2.24 | $-0.35 | -13.51% | 533,714 | $2.24 | $2.10 $2.77 |
| Sep 10, 2026 | $4.26 | $4.26 | $2.25 | $2.59 | $-1.61 | -38.33% | 848,355 | $3.57 | $2.25 $4.26 |
| Sep 9, 2026 | $4.03 | $4.30 | $4.03 | $4.20 | $-0.02 | -0.47% | 2,017,560 | $5.01 | $4.03 $4.30 |
| Sep 8, 2026 | $4.26 | $4.26 | $4.05 | $4.22 | $-0.04 | -0.94% | 6,565 | $4.27 | $4.05 $4.26 |
| Sep 4, 2026 | $4.43 | $4.50 | $4.12 | $4.26 | $-0.30 | -6.58% | 9,177 | $4.29 | $4.12 $4.50 |
| Sep 3, 2026 | $4.68 | $4.68 | $4.40 | $4.56 | +$0.02 | +0.44% | 5,934 | $4.46 | $4.40 $4.68 |
| Sep 2, 2026 | $4.36 | $4.54 | $4.36 | $4.54 | +$0.09 | +2.02% | 3,668 | $4.46 | $4.36 $4.54 |
| Sep 1, 2026 | $4.56 | $4.70 | $4.21 | $4.45 | $-0.25 | -5.32% | 2,325 | $4.45 | $4.21 $4.70 |
| Aug 31, 2026 | $4.62 | $4.75 | $4.60 | $4.70 | +$0.04 | +0.86% | 8,753 | $4.64 | $4.60 $4.75 |
| Aug 28, 2026 | $4.74 | $4.83 | $4.65 | $4.66 | $-0.17 | -3.52% | 8,786 | $4.71 | $4.65 $4.83 |
| Aug 27, 2026 | $4.85 | $4.85 | $4.67 | $4.83 | $-0.02 | -0.41% | 4,475 | $4.78 | $4.67 $4.85 |
| Aug 26, 2026 | $4.73 | $4.87 | $4.48 | $4.85 | +$0.10 | +2.10% | 6,999 | $4.70 | $4.48 $4.87 |
| Aug 25, 2026 | $4.83 | $4.98 | $4.51 | $4.75 | $-0.23 | -4.62% | 22,397 | $4.87 | $4.51 $4.98 |
| Aug 24, 2026 | $4.70 | $4.98 | $4.46 | $4.98 | $-0.07 | -1.34% | 10,991 | $4.72 | $4.46 $4.98 |
| Aug 21, 2026 | $4.95 | $5.05 | $4.88 | $5.05 | +$0.09 | +1.77% | 4,228 | $4.97 | $4.88 $5.05 |