Huckleberry.ai, Inc. HUCK
NasdaqGM
$3.20-0.04 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.20 | -1.39% | $3.27 | $3.30 | $3.16 | 608.30K |
| 2026-10-01 | $3.24 | -2.55% | $3.45 | $3.45 | $3.22 | 735.20K |
| 2026-09-30 | $3.33 | +0.30% | $3.36 | $3.41 | $3.31 | 562.10K |
| 2026-09-29 | $3.32 | +0.30% | $3.33 | $3.38 | $3.27 | 555.20K |
| 2026-09-28 | $3.31 | -1.78% | $3.35 | $3.45 | $3.21 | 1.10M |
| 2026-09-25 | $3.37 | -0.59% | $3.39 | $3.55 | $3.34 | 1.16M |
| 2026-09-24 | $3.39 | -4.51% | $3.45 | $3.62 | $3.22 | 1.96M |
| 2026-09-23 | $3.55 | -4.05% | $3.67 | $3.67 | $3.45 | 3.18M |
| 2026-09-22 | $3.70 | -0.54% | $3.76 | $3.81 | $3.68 | 1.08M |
| 2026-09-21 | $3.72 | -1.06% | $3.80 | $3.82 | $3.65 | 1.31M |
| 2026-09-18 | $3.76 | -2.59% | $3.86 | $3.87 | $3.73 | 1.99M |
| 2026-09-17 | $3.86 | +0.52% | $3.85 | $3.89 | $3.83 | 445.60K |
| 2026-09-16 | $3.84 | -2.04% | $3.87 | $3.89 | $3.81 | 853.10K |
| 2026-09-15 | $3.92 | 0.00% | $3.92 | $3.95 | $3.88 | 1.15M |
| 2026-09-14 | $3.92 | +2.35% | $3.85 | $3.98 | $3.84 | 2.35M |
| 2026-09-11 | $3.83 | +1.32% | $3.80 | $3.87 | $3.77 | 1.38M |
| 2026-09-10 | $3.78 | 0.00% | $3.76 | $3.83 | $3.74 | 970.80K |
| 2026-09-09 | $3.78 | -1.31% | $3.86 | $3.96 | $3.77 | 1.50M |
| 2026-09-08 | $3.83 | -1.29% | $3.84 | $3.88 | $3.71 | 2.32M |
| 2026-09-04 | $3.88 | +2.37% | $3.62 | $4.01 | $3.62 | 2.55M |
| 2026-09-03 | $3.79 | +2.71% | $3.78 | $3.86 | $3.74 | 1.26M |
| 2026-09-02 | $3.69 | +0.27% | $3.69 | $3.76 | $3.67 | 739.20K |
| 2026-09-01 | $3.68 | -2.65% | $3.80 | $3.80 | $3.65 | 1.18M |
| 2026-08-31 | $3.78 | -2.07% | $3.85 | $3.88 | $3.76 | 599.30K |
| 2026-08-28 | $3.86 | -1.28% | $3.94 | $3.97 | $3.85 | 594.20K |
| 2026-08-27 | $3.91 | +3.44% | $3.86 | $4.02 | $3.85 | 1.85M |
| 2026-08-26 | $3.78 | +1.61% | $3.67 | $3.85 | $3.67 | 2.85M |
| 2026-08-25 | $3.72 | -1.06% | $3.78 | $3.83 | $3.70 | 1.12M |
| 2026-08-24 | $3.76 | -1.05% | $3.79 | $3.82 | $3.73 | 506.00K |
| 2026-08-21 | $3.80 | +0.80% | $3.79 | $3.82 | $3.74 | 477.30K |
| 2026-08-20 | $3.77 | +0.80% | $3.75 | $3.80 | $3.68 | 591.30K |
| 2026-08-19 | $3.74 | -0.27% | $3.77 | $3.82 | $3.69 | 836.30K |
| 2026-08-18 | $3.75 | -1.57% | $3.81 | $3.87 | $3.72 | 506.60K |
| 2026-08-17 | $3.81 | -2.56% | $3.90 | $3.92 | $3.80 | 762.10K |
| 2026-08-14 | $3.91 | -1.76% | $3.98 | $4.01 | $3.89 | 559.70K |
| 2026-08-13 | $3.98 | +1.53% | $3.91 | $4.01 | $3.89 | 887.60K |
| 2026-08-12 | $3.92 | 0.00% | $3.93 | $3.95 | $3.87 | 521.90K |
| 2026-08-11 | $3.92 | -2.49% | $3.98 | $4.06 | $3.91 | 569.60K |
| 2026-08-10 | $4.02 | +2.81% | $3.85 | $4.04 | $3.85 | 1.42M |
| 2026-08-07 | $3.91 | +2.89% | $3.87 | $3.93 | $3.84 | 875.30K |
| 2026-08-06 | $3.80 | 0.00% | $3.75 | $3.82 | $3.71 | 498.30K |
| 2026-08-05 | $3.80 | -1.04% | $3.92 | $3.92 | $3.79 | 574.40K |
| 2026-08-04 | $3.84 | -1.79% | $3.91 | $4.01 | $3.81 | 1.37M |
| 2026-08-03 | $3.91 | +5.96% | $3.79 | $3.98 | $3.68 | 1.70M |
| 2026-07-31 | $3.69 | -0.27% | $3.65 | $3.72 | $3.64 | 482.90K |
| 2026-07-30 | $3.70 | +1.93% | $3.65 | $3.72 | $3.60 | 768.40K |
| 2026-07-29 | $3.63 | -3.46% | $3.78 | $3.86 | $3.61 | 1.16M |
| 2026-07-28 | $3.76 | +5.32% | $3.56 | $3.86 | $3.46 | 2.14M |
| 2026-07-27 | $3.57 | -2.99% | $3.72 | $3.81 | $3.55 | 2.01M |
| 2026-07-24 | $3.68 | -6.84% | $4.00 | $4.07 | $3.65 | 4.96M |
| 2026-07-23 | $3.95 | +25.40% | $4.28 | $4.44 | $3.73 | 30.84M |
| 2026-07-22 | $3.15 | -8.43% | $3.40 | $3.55 | $3.14 | 2.85M |
| 2026-07-21 | $3.44 | -0.58% | $3.40 | $3.58 | $3.26 | 1.61M |
| 2026-07-20 | $3.46 | -0.57% | $3.45 | $3.62 | $3.38 | 944.00K |
| 2026-07-17 | $3.48 | +4.50% | $3.23 | $3.50 | $3.01 | 1.62M |
| 2026-07-16 | $3.33 | -0.30% | $3.35 | $3.38 | $3.23 | 774.10K |
| 2026-07-15 | $3.34 | +0.91% | $3.33 | $3.43 | $3.26 | 705.60K |
| 2026-07-14 | $3.31 | -2.36% | $3.25 | $3.44 | $3.23 | 809.30K |
| 2026-07-13 | $3.39 | -1.17% | $3.39 | $3.59 | $3.08 | 1.25M |
| 2026-07-10 | $3.43 | -4.46% | $3.64 | $3.75 | $3.42 | 586.70K |
| 2026-07-09 | $3.59 | +0.56% | $3.52 | $3.64 | $3.42 | 869.70K |
| 2026-07-08 | $3.57 | -1.11% | $3.55 | $3.61 | $3.38 | 1.10M |
| 2026-07-07 | $3.61 | +3.44% | $3.52 | $3.66 | $3.43 | 827.10K |
| 2026-07-06 | $3.49 | -1.41% | $3.46 | $3.61 | $3.37 | 1.10M |
| 2026-07-02 | $3.54 | +3.51% | $3.43 | $3.63 | $3.34 | 1.68M |
| 2026-07-01 | $3.42 | +9.27% | $3.15 | $3.53 | $3.15 | 2.16M |
| 2026-06-30 | $3.13 | +9.82% | $2.90 | $3.15 | $2.86 | 2.01M |
| 2026-06-29 | $2.85 | -3.06% | $2.87 | $3.20 | $2.83 | 2.32M |
| 2026-06-26 | $2.94 | +20.49% | $2.57 | $3.02 | $2.57 | 5.38M |
| 2026-06-25 | $2.44 | -11.27% | $2.63 | $2.72 | $2.38 | 2.82M |
| 2026-06-24 | $2.75 | +22.77% | $2.23 | $2.81 | $2.22 | 5.90M |
| 2026-06-23 | $2.24 | -2.61% | $2.26 | $2.34 | $2.18 | 1.84M |
| 2026-06-22 | $2.30 | -4.96% | $2.37 | $2.38 | $2.17 | 2.95M |
| 2026-06-18 | $2.42 | +21.00% | $2.01 | $2.53 | $2.00 | 6.14M |
| 2026-06-17 | $2.00 | -2.44% | $2.06 | $2.14 | $1.84 | 5.19M |
| 2026-06-16 | $2.05 | -37.12% | $2.47 | $2.47 | $1.98 | 15.54M |
| 2026-06-15 | $3.26 | +7.95% | $3.14 | $3.31 | $3.04 | 3.67M |
| 2026-06-12 | $3.02 | +2.03% | $2.96 | $3.05 | $2.80 | 893.30K |
| 2026-06-11 | $2.96 | -1.82% | $3.09 | $3.09 | $2.76 | 1.03M |
| 2026-06-10 | $3.02 | -8.36% | $3.15 | $3.29 | $2.96 | 794.30K |
| 2026-06-09 | $3.29 | -1.64% | $3.40 | $3.48 | $3.10 | 1.36M |
| 2026-06-08 | $3.35 | -1.91% | $3.50 | $3.59 | $3.32 | 556.10K |
| 2026-06-05 | $3.41 | -11.89% | $3.84 | $3.87 | $3.39 | 527.90K |
| 2026-06-04 | $3.87 | +3.20% | $3.92 | $4.13 | $3.77 | 614.80K |
| 2026-06-03 | $3.75 | -12.38% | $4.39 | $4.39 | $3.72 | 591.20K |
| 2026-06-02 | $4.28 | -5.52% | $4.45 | $4.45 | $4.07 | 726.50K |
| 2026-06-01 | $4.53 | +8.63% | $4.28 | $4.66 | $4.25 | 1.19M |
| 2026-05-29 | $4.17 | +6.92% | $3.93 | $4.26 | $3.92 | 936.00K |
| 2026-05-28 | $3.90 | +5.41% | $3.70 | $3.97 | $3.65 | 597.50K |
| 2026-05-27 | $3.70 | -1.33% | $3.75 | $3.87 | $3.61 | 857.30K |