Huddled Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.58	0.65	0.55	0.62	0.62	7.81%	12,381,480
Nov 5, 2026	0.59	0.63	0.57	0.58	0.58	-1.71%	8,964,385
Nov 4, 2026	0.68	0.70	0.58	0.59	0.59	-13.33%	5,766,546
Nov 3, 2026	0.73	0.75	0.60	0.68	0.68	-6.90%	19,210,506
Nov 2, 2026	0.83	0.90	0.65	0.73	0.73	-9.38%	17,222,747
Oct 30, 2026	0.80	0.85	0.75	0.80	0.80	-	6,662,298
Oct 29, 2026	0.80	0.85	0.78	0.80	0.80	-	1,455,227
Oct 28, 2026	0.85	0.90	0.75	0.80	0.80	-5.88%	6,269,984
Oct 27, 2026	0.85	0.95	0.80	0.85	0.85	-	13,619,778
Oct 26, 2026	0.85	0.91	0.80	0.85	0.85	-5.56%	12,782,303
Oct 23, 2026	0.75	0.90	0.70	0.90	0.90	24.14%	24,185,190
Oct 22, 2026	0.78	0.80	0.70	0.73	0.73	-6.45%	4,253,334
Oct 21, 2026	0.78	0.85	0.75	0.78	0.78	-	15,998,690
Oct 20, 2026	0.80	0.89	0.75	0.78	0.78	-3.13%	10,447,725
Oct 19, 2026	0.90	1.01	0.77	0.80	0.80	-11.11%	22,277,293
Oct 16, 2026	0.78	1.00	0.75	0.90	0.90	16.13%	29,355,626
Oct 15, 2026	0.75	0.85	0.75	0.78	0.78	-3.13%	2,731,604
Oct 14, 2026	0.80	0.90	0.80	0.80	0.80	-3.03%	4,890,695
Oct 13, 2026	0.84	0.88	0.80	0.83	0.83	-	6,860,192
Oct 12, 2026	0.95	0.95	0.75	0.83	0.83	-5.71%	12,945,719
Oct 9, 2026	0.83	0.80	0.80	0.88	0.88	9.37%	28,458,459
Oct 8, 2026	0.75	0.80	0.80	0.80	0.80	3.23%	21,596,416
Oct 7, 2026	0.75	0.80	0.65	0.78	0.78	6.90%	28,145,888
Oct 6, 2026	0.70	0.75	0.75	0.73	0.73	11.54%	48,406,682
Oct 5, 2026	0.55	0.70	0.55	0.65	0.65	18.18%	27,265,292
Oct 2, 2026	0.53	0.58	0.50	0.55	0.55	4.76%	6,018,675
Oct 1, 2026	0.57	0.60	0.45	0.53	0.53	-8.70%	10,980,173
Sep 30, 2026	0.45	0.60	0.45	0.58	0.58	15.00%	5,846,409
Sep 29, 2026	0.51	0.55	0.45	0.50	0.50	-	494,745
Sep 28, 2026	0.49	0.55	0.45	0.50	0.50	5.26%	8,696,248
Sep 25, 2026	0.49	0.50	0.45	0.48	0.48	-1.04%	2,378,515
Sep 24, 2026	0.45	0.48	0.48	0.48	0.48	-4.00%	3,658,679
Sep 23, 2026	0.55	0.55	0.45	0.50	0.50	-	9,626,187
Sep 22, 2026	0.51	0.53	0.45	0.50	0.50	-4.76%	1,598,004
Sep 21, 2026	0.51	0.60	0.45	0.53	0.53	-4.55%	11,749,135
Sep 18, 2026	0.55	0.65	0.50	0.55	0.55	10.00%	37,012,827
Sep 17, 2026	0.53	0.55	0.48	0.50	0.50	-4.76%	7,791,661
Sep 16, 2026	0.55	0.55	0.50	0.53	0.53	-	5,110,821
Sep 15, 2026	0.57	0.70	0.50	0.53	0.53	-16.00%	21,755,002
Sep 14, 2026	0.61	0.70	0.55	0.63	0.63	-	4,055,936
Sep 11, 2026	0.67	0.70	0.55	0.63	0.63	-3.85%	4,850,532
Sep 10, 2026	0.55	0.70	0.55	0.65	0.65	13.04%	9,602,710
Sep 9, 2026	0.65	0.70	0.55	0.58	0.58	-11.54%	10,080,111
Sep 8, 2026	0.68	0.75	0.60	0.65	0.65	-3.70%	7,794,695
Sep 7, 2026	0.70	0.75	0.60	0.68	0.68	-3.57%	23,037,027
Sep 4, 2026	0.55	0.75	0.55	0.70	0.70	27.27%	22,615,270
Sep 3, 2026	0.60	0.65	0.50	0.55	0.55	-8.33%	15,708,213
Sep 2, 2026	0.49	0.60	0.60	0.60	0.60	33.33%	33,654,498
Sep 1, 2026	0.48	0.55	0.40	0.45	0.45	-5.26%	10,049,290
Aug 28, 2026	0.40	0.55	0.35	0.48	0.48	18.75%	11,453,099