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%
HCMA — HCM III Acquisition Corp. Class A Ordinary Share
NasdaqHCM III Acquisition Corp. Class A Ordinary Share
$10.30
+0.01(+0.10%)
- O
- 10.30
- H
- 10.30
- L
- 10.30
- V
- 30.16K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.30
Period Return+58.46%
Period High$12.50
Period Low$5.70
Avg Daily Volume43.7K
Total Trading Days365
HCMA — Historical OHLCV Price & Volume Table
Aug 8, 2024 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.01 | +0.10% | 30,157 | $10.29 | $10.30 $10.30 |
| Sep 29, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.00 | +0.00% | 1,509 | $10.29 | $10.29 $10.29 |
| Sep 28, 2026 | $10.29 | $10.29 | $10.28 | $10.29 | $-0.01 | -0.10% | 120,316 | $10.29 | $10.28 $10.29 |
| Sep 25, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.00 | +0.00% | 41,280 | $10.30 | $10.30 $10.30 |
| Sep 24, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.00 | +0.00% | 21,525 | $10.30 | $10.30 $10.30 |
| Sep 23, 2026 | $10.30 | $10.32 | $10.30 | $10.30 | +$0.01 | +0.10% | 16,107 | $10.30 | $10.30 $10.32 |
| Sep 22, 2026 | $10.29 | $10.31 | $10.29 | $10.29 | $-0.01 | -0.10% | 41,106 | $10.30 | $10.29 $10.31 |
| Sep 21, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | $-0.02 | -0.19% | 2,008 | $10.30 | $10.30 $10.30 |
| Sep 17, 2026 | $10.30 | $10.32 | $10.29 | $10.32 | +$0.00 | +0.00% | 1,181 | $10.30 | $10.29 $10.32 |
| Sep 10, 2026 | $10.29 | $10.32 | $10.29 | $10.32 | +$0.00 | +0.00% | 3,713 | $10.29 | $10.29 $10.32 |
| Sep 9, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | +$0.03 | +0.29% | 191 | $10.31 | $10.32 $10.32 |
| Sep 8, 2026 | $10.28 | $10.30 | $10.28 | $10.29 | +$0.01 | +0.10% | 271,211 | $10.30 | $10.28 $10.30 |
| Sep 4, 2026 | $10.29 | $10.29 | $10.28 | $10.28 | $-0.01 | -0.10% | 20,080 | $10.28 | $10.28 $10.29 |
| Sep 1, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.00 | +0.00% | 155,099 | $10.29 | $10.29 $10.29 |
| Aug 27, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.00 | +0.00% | 10,224 | $10.29 | $10.29 $10.29 |
| Aug 26, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $-0.01 | -0.05% | 10,800 | $10.29 | $10.29 $10.29 |
| Aug 19, 2026 | $10.28 | $10.30 | $10.28 | $10.30 | $-0.03 | -0.24% | 6,522 | $10.28 | $10.28 $10.30 |
| Aug 14, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +$0.04 | +0.39% | 32,908 | $10.32 | $10.31 $10.32 |
| Aug 11, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.00 | +0.00% | 107 | $10.28 | $10.28 $10.28 |
| Aug 10, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.00 | +0.00% | 109 | $10.28 | $10.28 $10.28 |
| Aug 7, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.01 | +0.10% | 148 | $10.28 | $10.28 $10.28 |
| Aug 6, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.00 | +0.00% | 106 | $10.27 | $10.27 $10.27 |
| Aug 5, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.00 | +0.00% | 113 | $10.27 | $10.27 $10.27 |
| Aug 4, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.00 | +0.00% | 50,005 | $10.27 | $10.27 $10.27 |
| Aug 3, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | $-0.02 | -0.19% | 1,071 | $10.27 | $10.27 $10.27 |
| Jul 31, 2026 | $10.27 | $10.29 | $10.27 | $10.29 | $-0.01 | -0.10% | 50,110 | $10.27 | $10.27 $10.29 |
| Jul 28, 2026 | $10.27 | $10.30 | $10.27 | $10.30 | +$0.03 | +0.29% | 19,142 | $10.28 | $10.27 $10.30 |
| Jul 27, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | $-0.01 | -0.10% | 4,165 | $10.27 | $10.27 $10.27 |
| Jul 21, 2026 | $10.27 | $10.28 | $10.27 | $10.28 | $-0.04 | -0.39% | 1,171 | $10.28 | $10.27 $10.28 |
| Jul 17, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | +$0.00 | +0.00% | 0 | $10.32 | $10.32 $10.32 |