Huddled Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.40	0.44	0.38	0.40	0.40	-	3,137,954
Aug 26, 2026	0.40	0.45	0.35	0.40	0.40	-	552,496
Aug 25, 2026	0.40	0.45	0.35	0.40	0.40	-	221,562
Aug 24, 2026	0.40	0.48	0.35	0.40	0.40	-	4,509,535
Aug 21, 2026	0.40	0.45	0.36	0.40	0.40	-	4,206,336
Aug 20, 2026	0.40	0.45	0.35	0.40	0.40	-	955,882
Aug 19, 2026	0.40	0.45	0.35	0.40	0.40	-	5,293,894
Aug 18, 2026	0.35	0.50	0.35	0.40	0.40	14.29%	13,001,751
Aug 17, 2026	0.35	0.37	0.30	0.35	0.35	7.69%	4,679,367
Aug 14, 2026	0.35	0.40	0.30	0.33	0.33	-7.14%	1,761,927
Aug 13, 2026	0.35	0.37	0.30	0.35	0.35	-	1,252,782
Aug 12, 2026	0.35	0.37	0.31	0.35	0.35	-	2,263,897
Aug 11, 2026	0.35	0.38	0.30	0.35	0.35	-	744,099
Aug 10, 2026	0.35	0.40	0.30	0.35	0.35	-	1,136,142
Aug 7, 2026	0.35	0.38	0.30	0.35	0.35	-	426,230
Aug 6, 2026	0.35	0.40	0.30	0.35	0.35	-	6,000
Aug 5, 2026	0.35	0.33	0.32	0.35	0.35	-	1,105,710
Aug 4, 2026	0.35	0.38	0.30	0.35	0.35	-	7,916,426
Aug 3, 2026	0.35	0.38	0.32	0.35	0.35	-	1,611,550
Jul 31, 2026	0.33	0.38	0.30	0.35	0.35	7.69%	1,641,137
Jul 30, 2026	0.35	0.40	0.30	0.33	0.33	-7.14%	2,356,304
Jul 29, 2026	0.35	0.40	0.30	0.35	0.35	-	4,022,369
Jul 28, 2026	0.35	0.40	0.30	0.35	0.35	-	5,433,118
Jul 27, 2026	0.35	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	0.38	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	0.41	0.37	0.37	0.41	0.41	-	130,332