5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
-30.28%
6 MONTH PERFORMANCE
-30.28%
YEAR-TO-DATE PERFORMANCE
-30.28%
1 YEAR PERFORMANCE
-30.28%
HCM Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 27.21 K | $296.56 M |
| 12/04/2025 | $10.12 | $10.11 (-0.1%) | $10.12 | $10.11 | 100.11 K | $296.56 M |
| 12/03/2025 | $10.12 | $10.11 (-0.1%) | $10.13 | $10.11 | 228.60 K | $296.56 M |
| 12/02/2025 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.12 | 63.20 K | $296.85 M |
| 12/01/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.12 | 58.00 K | $297.44 M |
| 11/28/2025 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 3.60 K | $296.85 M |
| 11/26/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 1.33 K | $297.44 M |
| 11/25/2025 | $10.12 | $10.14 (0.2%) | $10.14 | $10.12 | 6.70 K | $297.44 M |
| 11/24/2025 | $10.10 | $10.11 (0.1%) | $10.12 | $10.10 | 8.40 K | $296.56 M |
| 11/21/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.10 | 3.30 K | $296.85 M |
| 11/20/2025 | $10.13 | $10.14 (0.1%) | $10.16 | $10.11 | 93.42 K | $297.44 M |
| 11/19/2025 | $10.14 | $10.13 (-0.1%) | $10.17 | $10.11 | 43.13 K | $297.15 M |
| 11/18/2025 | $10.17 | $10.14 (-0.29%) | $10.21 | $10.08 | 110.24 K | $297.44 M |
| 11/17/2025 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.20 | 63.61 K | $300.08 M |
| 11/14/2025 | $10.24 | $10.24 (0%) | $10.25 | $10.24 | 6.71 K | $300.37 M |
| 11/13/2025 | $10.20 | $10.25 (0.49%) | $10.26 | $10.20 | 5.80 K | $300.67 M |
| 11/12/2025 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.24 | 8.82 K | $300.67 M |
| 11/11/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.24 | 2.11 K | $300.96 M |
| 11/10/2025 | $10.26 | $10.24 (-0.19%) | $10.26 | $10.24 | 31.93 K | $300.37 M |
| 11/07/2025 | $10.25 | $10.26 (0.1%) | $10.28 | $10.23 | 144.62 K | $300.96 M |
| 11/06/2025 | $10.27 | $10.24 (-0.29%) | $10.27 | $10.24 | 274.80 K | $300.37 M |
| 11/05/2025 | $10.27 | $10.27 (0%) | $10.28 | $10.26 | 7.00 K | $301.25 M |
| 11/04/2025 | $10.23 | $10.26 (0.29%) | $10.28 | $10.18 | 16.60 K | $300.96 M |
| 11/03/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 2.80 K | $300.96 M |
| 10/31/2025 | $10.27 | $10.27 (0%) | $10.28 | $10.26 | 13.43 K | $301.25 M |
| 10/30/2025 | $10.28 | $10.27 (-0.1%) | $10.29 | $10.27 | 107.80 K | $301.25 M |
| 10/29/2025 | $10.28 | $10.29 (0.1%) | $10.30 | $10.28 | 32.83 K | $301.84 M |
| 10/28/2025 | $10.30 | $10.29 (-0.1%) | $10.31 | $10.26 | 17.10 K | $301.84 M |
| 10/27/2025 | $10.30 | $10.27 (-0.29%) | $10.30 | $10.25 | 131.34 K | $301.25 M |
| 10/24/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.28 | 300 | $301.55 M |
| 10/23/2025 | $10.27 | $10.30 (0.29%) | $10.30 | $10.27 | 37.54 K | $302.13 M |
| 10/22/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.26 | 22.54 K | $301.55 M |
| 10/21/2025 | $10.30 | $10.27 (-0.29%) | $10.30 | $10.26 | 2.11 K | $301.25 M |
| 10/20/2025 | $10.32 | $10.27 (-0.48%) | $10.32 | $10.27 | 24.63 K | $301.25 M |
| 10/17/2025 | $10.34 | $10.27 (-0.68%) | $10.34 | $10.26 | 9.91 K | $301.25 M |
| 10/16/2025 | $10.35 | $10.31 (-0.39%) | $10.38 | $10.30 | 111.64 K | $302.43 M |
| 10/15/2025 | $10.30 | $10.34 (0.39%) | $10.49 | $10.29 | 277.30 K | $303.31 M |
| 10/14/2025 | $10.25 | $10.27 (0.2%) | $10.31 | $10.25 | 169.10 K | $301.25 M |
| 10/13/2025 | $10.19 | $10.22 (0.29%) | $10.25 | $10.19 | 176.34 K | $299.79 M |
| 10/10/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 7.70 K | $298.91 M |
| 10/09/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 2.19 K | $299.49 M |
| 10/08/2025 | $10.14 | $10.21 (0.69%) | $10.21 | $10.12 | 163.03 K | $299.49 M |
| 10/07/2025 | $10.11 | $10.13 (0.2%) | $10.14 | $10.10 | 331.56 K | $297.15 M |
| 10/06/2025 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.10 | 38.70 K | $296.56 M |
| 10/03/2025 | $10.12 | $10.12 (0%) | $10.13 | $10.11 | 78.03 K | $296.85 M |
| 10/02/2025 | $10.10 | $10.12 (0.2%) | $10.12 | $10.10 | 64.60 K | $296.85 M |
| 10/01/2025 | $10.12 | $10.10 (-0.2%) | $10.12 | $10.10 | 72.43 K | $296.27 M |
| 09/30/2025 | $10.09 | $10.11 (0.2%) | $10.12 | $10.09 | 333.63 K | $296.56 M |
| 09/29/2025 | $10.12 | $10.09 (-0.3%) | $10.12 | $10.09 | 85.01 K | $295.97 M |
| 09/26/2025 | $10.11 | $10.11 (0%) | $10.15 | $10.10 | 34.60 K | $142.97 M |
| 09/25/2025 | $10.11 | $10.10 (-0.1%) | $10.13 | $10.09 | 163.04 K | $142.83 M |
| 09/24/2025 | $10.15 | $10.12 (-0.3%) | $10.15 | $10.09 | 734.32 K | $143.12 M |
| 09/23/2025 | $10.09 | $10.10 (0.1%) | $10.12 | $10.07 | 495.41 K | $142.83 M |
| 09/22/2025 | $10.05 | $10.07 (0.2%) | $10.15 | $10.05 | 48.90 K | $142.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
