Huddled Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.30	0.40	0.30	0.35	0.35	-	5,433,118
Jul 27, 2026	0.33	0.40	0.30	0.35	0.35	-	7,060,463
Jul 24, 2026	0.38	0.40	0.30	0.35	0.35	-6.67%	13,716,210
Jul 23, 2026	0.38	0.40	0.35	0.38	0.38	-	250,200
Jul 22, 2026	0.39	0.40	0.35	0.38	0.38	-	6,722,647
Jul 21, 2026	0.43	0.45	0.35	0.38	0.38	-11.76%	5,274,928
Jul 20, 2026	0.43	0.50	0.40	0.43	0.43	-5.56%	6,689,705
Jul 17, 2026	0.45	0.50	0.36	0.45	0.45	-	9,290,582
Jul 16, 2026	0.45	0.41	0.41	0.45	0.45	-	450,000
Jul 15, 2026	0.43	0.49	0.40	0.45	0.45	5.88%	3,513,437
Jul 14, 2026	0.43	0.45	0.42	0.43	0.43	-	620,279
Jul 13, 2026	0.41	0.52	0.37	0.43	0.43	3.66%	13,549,245
Jul 10, 2026	0.37	0.37	0.37	0.41	0.41	-	130,332
Jul 9, 2026	0.41	0.37	0.37	0.41	0.41	-	325,461
Jul 8, 2026	0.41	0.45	0.37	0.41	0.41	-	889,950
Jul 7, 2026	0.45	0.45	0.36	0.41	0.41	-8.89%	6,036,385
Jul 6, 2026	0.45	0.50	0.40	0.45	0.45	-	781,001
Jul 3, 2026	0.45	0.50	0.40	0.45	0.45	-	1,682,090
Jul 2, 2026	0.50	0.55	0.40	0.45	0.45	-5.26%	8,307,214
Jul 1, 2026	0.50	0.55	0.45	0.48	0.48	-5.00%	4,287,583
Jun 30, 2026	0.51	0.65	0.40	0.50	0.50	-41.18%	17,729,407
Jun 29, 2026	0.75	0.98	0.70	0.85	0.85	13.33%	22,261,159
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