Huddled Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.68	0.75	0.60	0.75	0.75	15.38%	17,663,320
Jun 25, 2026	0.54	0.50	0.50	0.65	0.65	30.00%	31,362,812
Jun 24, 2026	0.53	0.55	0.45	0.50	0.50	-4.76%	18,693,850
Jun 23, 2026	0.53	0.55	0.50	0.53	0.53	-	2,005,409
Jun 22, 2026	0.53	0.54	0.50	0.53	0.53	-4.55%	6,142,701
Jun 19, 2026	0.60	0.61	0.48	0.55	0.55	-8.33%	17,704,530
Jun 18, 2026	0.54	0.65	0.50	0.60	0.60	14.29%	15,240,654
Jun 17, 2026	0.48	0.55	0.45	0.53	0.53	10.53%	21,226,610
Jun 16, 2026	0.55	0.60	0.50	0.48	0.48	-13.64%	3,677,118
Jun 15, 2026	0.55	0.60	0.50	0.55	0.55	-	505,429
Jun 12, 2026	0.55	0.60	0.51	0.55	0.55	-	679,355
Jun 11, 2026	0.55	0.60	0.53	0.55	0.55	-	2,057,670
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 9, 2026	0.70	0.70	0.50	0.55	0.55	-15.38%	5,167,125
Jun 8, 2026	0.65	0.70	0.60	0.65	0.65	-	75,084
Jun 5, 2026	0.65	0.70	0.68	0.65	0.65	-	49,613
Jun 4, 2026	0.65	0.68	0.62	0.65	0.65	-	126,397
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