Huddled Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.60	0.80	0.60	0.65	0.65	-10.34%	1,906,048
Jun 2, 2026	0.80	0.80	0.65	0.73	0.73	-	514,913
Jun 1, 2026	0.70	0.80	0.65	0.73	0.73	-3.33%	702,398
May 29, 2026	0.75	0.76	0.76	0.75	0.75	-	50,050
May 28, 2026	0.80	0.80	0.70	0.75	0.75	-	653,600
May 27, 2026	0.75	0.80	0.80	0.75	0.75	-	500,000
May 26, 2026	0.75	0.75	0.75	0.75	0.75	-	-
May 22, 2026	0.75	0.80	0.76	0.75	0.75	-	50,666
May 21, 2026	0.75	0.80	0.70	0.75	0.75	-	1,958,441
May 20, 2026	0.75	0.80	0.70	0.75	0.75	-	65,767
May 19, 2026	0.70	0.80	0.70	0.75	0.75	-	31,261
May 18, 2026	0.75	0.80	0.74	0.75	0.75	-	620,611
May 15, 2026	0.75	0.80	0.70	0.75	0.75	-	26,141
May 14, 2026	0.80	0.90	0.70	0.75	0.75	-6.25%	672,804
May 13, 2026	0.83	0.90	0.70	0.80	0.80	-3.03%	136,770
May 12, 2026	0.83	0.87	0.76	0.83	0.83	-	86,155
May 11, 2026	0.83	0.87	0.87	0.83	0.83	-	693
May 8, 2026	0.85	0.88	0.75	0.83	0.83	-2.94%	927,390
May 7, 2026	0.90	0.97	0.80	0.85	0.85	-5.56%	1,273,562
May 6, 2026	0.90	1.00	0.86	0.90	0.90	-	304,712
May 5, 2026	0.90	0.98	0.98	0.90	0.90	-	2,551
May 1, 2026	0.90	1.00	0.80	0.90	0.90	-	121,235
Apr 30, 2026	0.90	0.98	0.85	0.90	0.90	-	408,273
Apr 29, 2026	0.90	0.98	0.89	0.90	0.90	-	468,232
Apr 28, 2026	0.90	0.94	0.84	0.90	0.90	-	692,437
Apr 27, 2026	0.95	1.00	0.80	0.90	0.90	-5.26%	115,473
Apr 24, 2026	1.10	1.04	1.00	0.95	0.95	-13.64%	599,402
Apr 23, 2026	1.10	1.10	1.00	1.10	1.10	-	301,520
Apr 22, 2026	1.10	1.20	1.00	1.10	1.10	-	336,350
Apr 21, 2026	1.15	1.21	1.00	1.10	1.10	-4.35%	1,072,487
Apr 20, 2026	1.15	1.30	1.20	1.15	1.15	-	751,022
Apr 17, 2026	1.15	1.30	1.02	1.15	1.15	-	299,124
Apr 16, 2026	1.15	1.21	1.06	1.15	1.15	-	734,824
Apr 15, 2026	1.15	1.09	1.04	1.15	1.15	-	188,531
Apr 14, 2026	1.10	1.30	1.00	1.15	1.15	4.55%	1,003,374
Apr 13, 2026	1.20	1.30	1.10	1.10	1.10	-8.33%	1,053,996
Apr 10, 2026	1.25	1.34	1.10	1.20	1.20	-4.00%	3,259,743
Apr 9, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Apr 8, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Apr 7, 2026	1.25	1.34	1.16	1.25	1.25	-	33,363
Apr 2, 2026	1.25	1.40	1.10	1.25	1.25	-	469,892
Apr 1, 2026	1.25	1.28	1.28	1.25	1.25	-	303,000
Mar 31, 2026	1.25	1.40	1.10	1.25	1.25	-	961,415
Mar 30, 2026	1.25	1.32	1.10	1.25	1.25	-	1,235,466
Mar 27, 2026	1.25	1.20	1.10	1.25	1.25	-	835,000
Mar 26, 2026	1.25	1.33	1.10	1.25	1.25	-	2,013,046
Mar 25, 2026	1.25	1.23	1.23	1.25	1.25	-	81,633
Mar 24, 2026	1.30	1.40	1.10	1.25	1.25	-3.85%	96,110
Mar 23, 2026	1.25	1.40	1.28	1.30	1.30	-	660,317
Mar 20, 2026	1.40	1.40	1.18	1.30	1.30	-7.14%	5,545,549