HCAT(HCAT)
HCAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.25 | $1.32 | $1.25 | $1.29 | 413,734 |
| 5/19/2026 | $1.30 | $1.30 | $1.21 | $1.27 | 674,800 |
| 5/18/2026 | $1.21 | $1.32 | $1.20 | $1.27 | 556,800 |
| 5/15/2026 | $1.16 | $1.23 | $1.14 | $1.19 | 851,444 |
| 5/14/2026 | $1.33 | $1.33 | $1.12 | $1.17 | 1.67M |
| 5/13/2026 | $1.47 | $1.47 | $1.33 | $1.34 | 312,200 |
| 5/12/2026 | $1.46 | $1.59 | $1.42 | $1.48 | 520,600 |
| 5/11/2026 | $1.51 | $1.51 | $1.37 | $1.38 | 282,617 |
| 5/8/2026 | $1.57 | $1.59 | $1.50 | $1.52 | 413,900 |
| 5/7/2026 | $1.59 | $1.62 | $1.56 | $1.59 | 384,352 |
| 5/6/2026 | $1.62 | $1.62 | $1.52 | $1.57 | 255,200 |
| 5/5/2026 | $1.57 | $1.62 | $1.49 | $1.60 | 320,700 |
| 5/4/2026 | $1.48 | $1.77 | $1.43 | $1.57 | 1.74M |
| 5/1/2026 | $1.27 | $1.48 | $1.27 | $1.45 | 385,500 |
| 4/30/2026 | $1.24 | $1.27 | $1.21 | $1.25 | 576,220 |
| 4/29/2026 | $1.34 | $1.39 | $1.25 | $1.27 | 300,613 |
| 4/28/2026 | $1.35 | $1.41 | $1.29 | $1.34 | 827,349 |
| 4/27/2026 | $1.38 | $1.47 | $1.30 | $1.37 | 923,200 |
| 4/24/2026 | $1.32 | $1.40 | $1.29 | $1.38 | 364,709 |
| 4/23/2026 | $1.30 | $1.33 | $1.23 | $1.33 | 433,300 |
| 4/22/2026 | $1.33 | $1.37 | $1.27 | $1.31 | 318,529 |
| 4/21/2026 | $1.28 | $1.39 | $1.24 | $1.32 | 441,600 |
| 4/20/2026 | $1.30 | $1.33 | $1.25 | $1.26 | 371,321 |
| 4/17/2026 | $1.29 | $1.34 | $1.26 | $1.32 | 787,737 |
| 4/16/2026 | $1.30 | $1.33 | $1.17 | $1.27 | 742,974 |
| 4/15/2026 | $1.12 | $1.25 | $1.12 | $1.23 | 1.32M |
| 4/14/2026 | $1.06 | $1.13 | $1.06 | $1.12 | 596,400 |
| 4/13/2026 | $0.99 | $1.07 | $0.98 | $1.06 | 474,000 |
| 4/10/2026 | $1.01 | $1.01 | $0.96 | $1.00 | 629,500 |
| 4/9/2026 | $1.03 | $1.03 | $0.97 | $1.01 | 670,934 |
| 4/8/2026 | $1.16 | $1.16 | $1.02 | $1.03 | 714,500 |
| 4/7/2026 | $1.14 | $1.16 | $1.10 | $1.10 | 367,127 |
| 4/6/2026 | $1.15 | $1.20 | $1.15 | $1.16 | 235,030 |
| 4/2/2026 | $1.12 | $1.19 | $1.09 | $1.17 | 411,100 |
| 4/1/2026 | $1.28 | $1.28 | $1.15 | $1.16 | 669,166 |
| 3/31/2026 | $1.22 | $1.28 | $1.19 | $1.27 | 620,958 |
| 3/30/2026 | $1.10 | $1.27 | $1.08 | $1.18 | 958,211 |
| 3/27/2026 | $1.08 | $1.12 | $1.06 | $1.10 | 705,409 |
| 3/26/2026 | $1.07 | $1.13 | $1.07 | $1.10 | 655,800 |
| 3/25/2026 | $1.09 | $1.14 | $1.07 | $1.10 | 554,100 |
| 3/24/2026 | $1.19 | $1.21 | $1.08 | $1.10 | 505,600 |
| 3/23/2026 | $1.25 | $1.29 | $1.21 | $1.21 | 827,405 |
| 3/20/2026 | $1.20 | $1.25 | $1.16 | $1.23 | 894,843 |
| 3/19/2026 | $1.13 | $1.28 | $1.13 | $1.22 | 690,337 |
| 3/18/2026 | $1.06 | $1.17 | $1.04 | $1.16 | 1.30M |
| 3/17/2026 | $1.23 | $1.26 | $1.16 | $1.17 | 1.51M |
| 3/16/2026 | $1.34 | $1.35 | $1.20 | $1.22 | 1.18M |
| 3/13/2026 | $1.38 | $1.48 | $1.20 | $1.32 | 2.55M |
| 3/12/2026 | $1.83 | $1.89 | $1.77 | $1.79 | 551,000 |
| 3/11/2026 | $1.88 | $1.89 | $1.76 | $1.86 | 424,800 |
| 3/10/2026 | $1.92 | $1.92 | $1.79 | $1.82 | 587,804 |
| 3/9/2026 | $1.91 | $1.92 | $1.83 | $1.91 | 501,243 |
| 3/6/2026 | $1.86 | $1.96 | $1.82 | $1.95 | 775,215 |
| 3/5/2026 | $1.92 | $2.00 | $1.86 | $1.93 | 780,604 |
| 3/4/2026 | $1.72 | $1.96 | $1.70 | $1.95 | 1.14M |
| 3/3/2026 | $1.60 | $1.75 | $1.60 | $1.72 | 1.59M |
| 3/2/2026 | $1.59 | $1.74 | $1.56 | $1.68 | 1.54M |
| 2/27/2026 | $1.72 | $1.73 | $1.61 | $1.62 | 1.10M |
| 2/26/2026 | $1.80 | $1.85 | $1.71 | $1.75 | 1.15M |
| 2/25/2026 | $1.74 | $1.82 | $1.70 | $1.79 | 885,100 |
| 2/24/2026 | $1.71 | $1.85 | $1.70 | $1.73 | 951,100 |
| 2/23/2026 | $1.79 | $1.80 | $1.69 | $1.70 | 849,212 |
| 2/20/2026 | $1.85 | $1.94 | $1.78 | $1.79 | 769,700 |
| 2/19/2026 | $1.76 | $1.94 | $1.70 | $1.86 | 1.63M |