HUCK Historical Prices
Huckleberry.ai, Inc. Class B Common Stock · daily open, high, low, close & volume
Trading days
32
Period high
3.55
Period low
2.72
Period change
-12.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.78 | 2.97 | 2.77 | 2.95 | +7.27% | 647,732 |
| Nov 6, 2026 | 2.87 | 2.97 | 2.72 | 2.75 | -4.18% | 1,119,149 |
| Nov 5, 2026 | 3.11 | 3.14 | 2.84 | 2.87 | -7.42% | 1,621,941 |
| Nov 4, 2026 | 3.05 | 3.16 | 3.05 | 3.10 | +2.99% | 530,254 |
| Nov 3, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | -0.17% | 575,534 |
| Nov 2, 2026 | 3.15 | 3.19 | 2.98 | 3.02 | -4.29% | 464,921 |
| Oct 30, 2026 | 3.11 | 3.15 | 3.06 | 3.15 | +0.32% | 410,741 |
| Oct 29, 2026 | 3.05 | 3.17 | 3.05 | 3.14 | +0.96% | 717,855 |
| Oct 28, 2026 | 3.02 | 3.13 | 3.02 | 3.11 | +0.00% | 641,602 |
| Oct 27, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | +0.00% | 360,949 |
| Oct 26, 2026 | 3.09 | 3.13 | 3.02 | 3.11 | +0.32% | 381,996 |
| Oct 23, 2026 | 3.09 | 3.13 | 3.04 | 3.10 | +0.81% | 546,139 |
| Oct 22, 2026 | 2.99 | 3.14 | 2.99 | 3.08 | +2.50% | 637,292 |
| Oct 21, 2026 | 3.05 | 3.08 | 2.96 | 3.00 | -1.96% | 577,711 |
| Oct 20, 2026 | 3.05 | 3.14 | 3.04 | 3.06 | +0.00% | 643,043 |
| Oct 19, 2026 | 3.09 | 3.15 | 3.04 | 3.06 | -0.97% | 980,426 |
| Oct 16, 2026 | 3.23 | 3.24 | 3.09 | 3.09 | -3.74% | 955,737 |
| Oct 15, 2026 | 3.03 | 3.23 | 3.03 | 3.21 | +5.25% | 985,979 |
| Oct 14, 2026 | 3.10 | 3.14 | 2.98 | 3.05 | -2.24% | 1,456,580 |
| Oct 13, 2026 | 3.14 | 3.22 | 3.08 | 3.12 | -0.95% | 502,106 |
| Oct 12, 2026 | 3.11 | 3.21 | 3.06 | 3.15 | +0.64% | 763,263 |
| Oct 9, 2026 | 3.10 | 3.20 | 3.06 | 3.13 | +1.29% | 670,655 |
| Oct 8, 2026 | 3.08 | 3.13 | 3.04 | 3.09 | -0.64% | 1,099,199 |
| Oct 7, 2026 | 3.06 | 3.12 | 3.02 | 3.11 | -0.32% | 1,014,589 |
| Oct 6, 2026 | 3.21 | 3.25 | 3.09 | 3.12 | -2.19% | 929,206 |
| Oct 5, 2026 | 3.20 | 3.25 | 3.15 | 3.19 | -0.31% | 707,271 |
| Oct 2, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | -1.39% | 608,334 |
| Oct 1, 2026 | 3.45 | 3.45 | 3.22 | 3.25 | -2.55% | 735,321 |
| Sep 30, 2026 | 3.36 | 3.42 | 3.31 | 3.33 | +0.30% | 562,099 |
| Sep 29, 2026 | 3.33 | 3.38 | 3.27 | 3.32 | +0.30% | 555,173 |
| Sep 28, 2026 | 3.35 | 3.45 | 3.21 | 3.31 | -1.78% | 1,097,135 |
| Sep 25, 2026 | 3.39 | 3.55 | 3.34 | 3.37 | - | 1,157,076 |
Daily open, high, low, close and volume for Huckleberry.ai, Inc. Class B Common Stock (HUCK). Showing 32 trading days. Unadjusted prices.