5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+4.38%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
+11.44%
YEAR-TO-DATE PERFORMANCE
+10.89%
HCM II Acquisition Corp. Unit Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $11.16 | $11.15 (-0.09%) | $11.16 | $11.15 | 793 | $122.58 M |
05/01/2025 | $11.70 | $11.20 (-4.27%) | $11.70 | $11.16 | 20.51 K | $123.13 M |
04/30/2025 | $11.35 | $11.70 (3.08%) | $11.70 | $11.35 | 2.95 K | $128.63 M |
04/29/2025 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 382 | $124.78 M |
04/28/2025 | $11.23 | $11.23 (0%) | $11.23 | $10.50 | 1.83 K | $123.46 M |
04/25/2025 | $11.28 | $11.29 (0.09%) | $11.29 | $11.28 | 2.80 K | $124.12 M |
04/24/2025 | $10.99 | $11.23 (2.18%) | $11.23 | $10.99 | 6.23 K | $123.46 M |
04/23/2025 | $10.65 | $11.20 (5.16%) | $11.20 | $10.50 | 550 | $123.13 M |
04/22/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $121.70 M |
04/21/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $121.70 M |
04/17/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $121.70 M |
04/16/2025 | $10.64 | $11.07 (4.04%) | $11.07 | $10.64 | 600 | $121.70 M |
04/15/2025 | $11.02 | $11.13 (1%) | $11.13 | $11.02 | 300 | $122.36 M |
04/14/2025 | $10.86 | $11.02 (1.47%) | $11.02 | $10.86 | 614 | $121.15 M |
04/11/2025 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 304 | $120.05 M |
04/10/2025 | $10.94 | $11.07 (1.19%) | $11.07 | $10.91 | 400 | $121.70 M |
04/09/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 301 | $118.74 M |
04/08/2025 | $10.76 | $10.77 (0.09%) | $10.77 | $10.76 | 314 | $118.41 M |
04/07/2025 | $10.86 | $10.80 (-0.55%) | $10.86 | $10.80 | 607 | $118.74 M |
04/04/2025 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 108 | $117.97 M |
04/03/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 468 | $118.74 M |
04/02/2025 | $10.95 | $10.95 (0%) | $10.95 | $10.94 | 447 | $120.38 M |
04/01/2025 | $10.86 | $11.20 (3.13%) | $11.20 | $10.86 | 852 | $123.13 M |
03/31/2025 | $11.22 | $10.75 (-4.19%) | $11.22 | $10.75 | 700 | $118.19 M |
03/28/2025 | $11.07 | $11.08 (0.09%) | $11.08 | $11.06 | 622 | $121.81 M |
03/27/2025 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $123.68 M |
03/26/2025 | $10.76 | $11.25 (4.55%) | $11.30 | $10.76 | 41.81 K | $123.68 M |
03/25/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
03/24/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
03/21/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
03/20/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
03/19/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
03/18/2025 | $10.25 | $10.22 (-0.29%) | $10.25 | $10.22 | 1.70 K | $112.36 M |
03/17/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $112.80 M |
03/14/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $112.80 M |
03/13/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 448 | $112.80 M |
03/12/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.26 | 700 | $113.24 M |
03/11/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $112.69 M |
03/10/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $112.69 M |
03/07/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1.30 K | $112.69 M |
03/06/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $112.69 M |
03/05/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $112.69 M |
03/04/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $112.69 M |
03/03/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $112.69 M |
02/28/2025 | $10.21 | $10.25 (0.39%) | $10.25 | $10.18 | 7.00 K | $112.69 M |
02/27/2025 | $10.21 | $10.23 (0.2%) | $10.23 | $10.21 | 2.72 K | $112.47 M |
02/26/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
02/25/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 2.20 K | $112.36 M |
02/24/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
02/21/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $112.36 M |
02/20/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.19 | 2.73 K | $112.36 M |
02/19/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 1.10 K | $111.92 M |
02/18/2025 | $10.21 | $10.23 (0.2%) | $10.23 | $10.21 | 3.12 K | $112.47 M |
02/14/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $112.14 M |
02/13/2025 | $10.20 | $10.20 (0%) | $10.21 | $10.20 | 1.30 K | $112.14 M |
02/12/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.19 | 1.78 K | $112.14 M |
02/11/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 600 | $111.81 M |
02/10/2025 | $10.22 | $10.22 (0%) | $10.23 | $10.21 | 1.30 K | $112.36 M |
02/07/2025 | $10.18 | $10.23 (0.49%) | $10.23 | $10.18 | 332 | $112.47 M |
02/06/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 281 | $112.58 M |
02/05/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $112.58 M |
02/04/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 200 | $112.58 M |