HCWB(HCWB)
HCWB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $3.59 | $3.69 | $3.41 | $3.60 | 67,577 |
| 8/3/2026 | $3.30 | $4.24 | $3.25 | $3.34 | 287,800 |
| 7/31/2026 | $3.14 | $3.37 | $3.07 | $3.20 | 64,700 |
| 7/30/2026 | $2.55 | $3.32 | $2.52 | $3.15 | 95,451 |
| 7/29/2026 | $2.51 | $2.76 | $2.35 | $2.58 | 54,347 |
| 7/28/2026 | $2.64 | $2.82 | $2.56 | $2.59 | 41,192 |
| 7/27/2026 | $2.67 | $2.67 | $2.46 | $2.65 | 82,201 |
| 7/24/2026 | $2.81 | $2.88 | $2.42 | $2.50 | 56,719 |
| 7/23/2026 | $3.27 | $3.33 | $2.82 | $2.88 | 91,700 |
| 7/22/2026 | $3.35 | $3.59 | $3.13 | $3.35 | 89,700 |
| 7/21/2026 | $3.85 | $4.03 | $3.19 | $3.38 | 94,594 |
| 7/20/2026 | $4.02 | $4.11 | $3.78 | $3.83 | 80,423 |
| 7/17/2026 | $4.01 | $4.18 | $4.00 | $4.00 | 16,919 |
| 7/16/2026 | $4.30 | $4.45 | $4.04 | $4.06 | 97,584 |
| 7/15/2026 | $4.42 | $4.50 | $4.30 | $4.30 | 45,200 |
| 7/14/2026 | $4.44 | $4.52 | $4.31 | $4.50 | 25,884 |
| 7/13/2026 | $4.60 | $4.62 | $4.42 | $4.42 | 37,520 |
| 7/10/2026 | $4.64 | $4.78 | $4.45 | $4.55 | 30,753 |
| 7/9/2026 | $4.44 | $4.76 | $4.44 | $4.64 | 30,794 |
| 7/8/2026 | $4.47 | $4.53 | $4.31 | $4.43 | 20,317 |
| 7/7/2026 | $4.51 | $4.78 | $4.30 | $4.47 | 41,900 |
| 7/6/2026 | $4.42 | $4.97 | $4.42 | $4.62 | 59,410 |
| 7/2/2026 | $4.49 | $4.74 | $4.22 | $4.30 | 102,070 |
| 7/1/2026 | $4.86 | $4.98 | $4.35 | $4.58 | 74,015 |
| 6/30/2026 | $5.58 | $5.61 | $4.81 | $4.99 | 130,700 |
| 6/29/2026 | $6.24 | $6.42 | $5.16 | $5.26 | 79,189 |
| 6/26/2026 | $5.68 | $6.48 | $5.40 | $6.18 | 80,224 |
| 6/25/2026 | $6.54 | $7.08 | $6.54 | $6.72 | 39,479 |
| 6/24/2026 | $6.24 | $6.72 | $6.18 | $6.66 | 32,935 |
| 6/23/2026 | $6.60 | $6.90 | $6.48 | $6.48 | 48,922 |
| 6/22/2026 | $6.42 | $7.20 | $5.89 | $6.96 | 748,701 |
| 6/18/2026 | $6.54 | $6.78 | $6.24 | $6.54 | 156,583 |
| 6/17/2026 | $6.48 | $7.50 | $6.48 | $6.60 | 91,150 |
| 6/16/2026 | $6.66 | $7.32 | $6.18 | $6.84 | 718,557 |
| 6/15/2026 | $7.68 | $7.80 | $7.20 | $7.32 | 58,496 |
| 6/12/2026 | $7.86 | $7.98 | $7.32 | $7.68 | 88,894 |
| 6/11/2026 | $7.14 | $7.98 | $6.90 | $7.92 | 217,357 |
| 6/10/2026 | $7.08 | $8.40 | $6.90 | $7.26 | 150,867 |
| 6/9/2026 | $8.34 | $8.46 | $6.60 | $7.08 | 147,737 |
| 6/8/2026 | $9.30 | $9.48 | $8.28 | $8.70 | 109,000 |
| 6/5/2026 | $9.60 | $10.20 | $9.30 | $9.78 | 132,291 |
| 6/4/2026 | $9.66 | $10.44 | $9.60 | $9.78 | 133,622 |
| 6/3/2026 | $10.62 | $10.74 | $9.42 | $10.08 | 210,357 |
| 6/2/2026 | $12.36 | $12.36 | $10.62 | $10.74 | 288,433 |
| 6/1/2026 | $12.66 | $13.50 | $11.82 | $12.42 | 580,752 |
| 5/29/2026 | $12.90 | $13.02 | $11.88 | $11.88 | 423,483 |
| 5/28/2026 | $12.60 | $14.10 | $11.70 | $12.54 | 574,906 |
| 5/27/2026 | $15.84 | $16.02 | $11.16 | $11.64 | 569,783 |
| 5/26/2026 | $16.32 | $17.82 | $14.88 | $15.72 | 504,333 |
| 5/22/2026 | $19.26 | $20.88 | $16.20 | $17.34 | 3.37M |
| 5/21/2026 | $13.02 | $17.52 | $9.60 | $15.48 | 3.54M |
| 5/20/2026 | $6.24 | $23.94 | $6.18 | $14.58 | 32.63M |
| 5/19/2026 | $7.44 | $7.80 | $6.00 | $6.36 | 1.51M |
| 5/18/2026 | $6.90 | $9.60 | $5.69 | $8.04 | 6.21M |
| 5/15/2026 | $6.66 | $8.52 | $5.95 | $7.32 | 65.82M |
| 5/14/2026 | $2.12 | $2.17 | $2.02 | $2.02 | 5.86M |
| 5/13/2026 | $2.07 | $2.16 | $2.01 | $2.10 | 41,368 |
| 5/12/2026 | $1.81 | $2.17 | $1.81 | $2.04 | 48,887 |
| 5/11/2026 | $1.96 | $1.96 | $1.80 | $1.85 | 23,900 |
| 5/8/2026 | $1.92 | $2.02 | $1.82 | $1.97 | 45,366 |
| 5/7/2026 | $2.15 | $2.16 | $1.89 | $1.92 | 76,719 |