HCM Acquisition Corp - HCMAW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2024	0.05	0.09	0.09	0.09	0.05	659,231
March 18, 2024	0.07	0.04	0.04	0.08	0.04	18,551
March 15, 2024	0.07	0.07	0.07	0.08	0.05	103,816
March 14, 2024	0.06	0.05	0.05	0.06	0.05	40,000
March 11, 2024	0.07	0.07	0.07	0.07	0.07	856
March 07, 2024	0.07	0.06	0.06	0.07	0.05	9,676
March 06, 2024	0.06	0.08	0.08	0.09	0.06	3,397
March 05, 2024	0.06	0.07	0.07	0.07	0.06	23,498
March 04, 2024	0.06	0.07	0.07	0.07	0.06	20,765
February 29, 2024	0.07	0.06	0.06	0.07	0.06	33,038
February 28, 2024	0.07	0.07	0.07	0.07	0.06	2,092
February 27, 2024	0.06	0.07	0.07	0.07	0.06	95,339
February 26, 2024	0.05	0.06	0.06	0.07	0.05	157,051
February 21, 2024	0.03	0.05	0.05	0.07	0.03	4,020
February 14, 2024	0.03	0.04	0.04	0.04	0.03	10,320
February 13, 2024	0.04	0.04	0.04	0.04	0.03	22,462
February 12, 2024	0.04	0.04	0.04	0.04	0.04	5,800
February 07, 2024	0.04	0.04	0.04	0.06	0.04	15,250
January 31, 2024	0.03	0.04	0.04	0.04	0.03	2,167
January 30, 2024	0.04	0.04	0.04	0.04	0.04	7,864
January 29, 2024	0.03	0.03	0.03	0.04	0.03	19,800
January 24, 2024	0.03	0.03	0.03	0.03	0.03	53,295
January 23, 2024	0.02	0.03	0.03	0.03	0.02	65,844
January 22, 2024	0.03	0.03	0.03	0.03	0.03	953
January 19, 2024	0.02	0.03	0.03	0.03	0.02	76,669
January 17, 2024	0.02	0.02	0.02	0.02	0.02	31,902
January 16, 2024	0.02	0.02	0.02	0.02	0.02	7,345
January 12, 2024	0.02	0.02	0.02	0.02	0.02	21,500
January 11, 2024	0.02	0.02	0.02	0.02	0.02	1,617
January 09, 2024	0.02	0.02	0.02	0.02	0.02	2,545
January 08, 2024	0.02	0.02	0.02	0.02	0.02	31,758
January 05, 2024	0.02	0.02	0.02	0.02	0.02	2,011
January 04, 2024	0.03	0.03	0.03	0.03	0.02	80,844
January 03, 2024	0.03	0.03	0.03	0.03	0.03	501
December 29, 2023	0.03	0.03	0.03	0.03	0.03	1,341
December 28, 2023	0.02	0.03	0.03	0.03	0.02	5,844
December 27, 2023	0.02	0.02	0.02	0.02	0.02	100,494
December 22, 2023	0.01	0.02	0.02	0.02	0.01	10,631
December 19, 2023	0.02	0.01	0.01	0.02	0.01	43,767
December 14, 2023	0.02	0.02	0.02	0.02	0.02	187
December 12, 2023	0.01	0.01	0.01	0.01	0.01	397
December 11, 2023	0.02	0.02	0.02	0.02	0.01	42,527
December 04, 2023	0.02	0.02	0.02	0.02	0.02	1,276
December 01, 2023	0.01	0.01	0.01	0.01	0.01	211
November 30, 2023	0.01	0.01	0.01	0.01	0.01	543,156
November 28, 2023	0.02	0.02	0.02	0.03	0.02	100,602
November 27, 2023	0.02	0.02	0.02	0.02	0.02	48,966

HCM Acquisition Corp (HCMAW) NASDAQ