Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.52	0.55	0.52	0.55	0.55	0.73%	220,050
Mar 31, 2026	0.55	0.55	0.51	0.55	0.55	3.77%	197,158
Mar 30, 2026	0.57	0.57	0.52	0.53	0.53	-1.85%	205,800
Mar 27, 2026	0.57	0.57	0.52	0.54	0.54	-1.46%	127,773
Mar 26, 2026	0.52	0.55	0.51	0.55	0.55	-1.44%	154,939
Mar 25, 2026	0.60	0.60	0.52	0.56	0.56	-	364,907
Mar 24, 2026	0.56	0.58	0.51	0.56	0.56	4.91%	54,895
Mar 23, 2026	0.53	0.60	0.52	0.53	0.53	-3.64%	810,221
Mar 20, 2026	0.57	0.57	0.54	0.55	0.55	-5.82%	112,569
Mar 19, 2026	0.57	0.60	0.52	0.58	0.58	6.18%	361,763
Mar 18, 2026	0.58	0.58	0.55	0.55	0.55	-5.82%	112,436
Mar 17, 2026	0.59	0.59	0.55	0.58	0.58	-1.35%	34,657
Mar 16, 2026	0.53	0.59	0.53	0.59	0.59	10.04%	53,750
Mar 13, 2026	0.58	0.58	0.51	0.54	0.54	-0.37%	266,262
Mar 12, 2026	0.56	0.59	0.54	0.54	0.54	-1.82%	106,844
Mar 11, 2026	0.56	0.58	0.55	0.55	0.55	-3.17%	7,149
Mar 10, 2026	0.60	0.60	0.55	0.57	0.57	5.19%	4,349
Mar 9, 2026	0.54	0.59	0.53	0.54	0.54	-0.37%	52,974
Mar 6, 2026	0.57	0.57	0.54	0.54	0.54	-4.24%	214,136
Mar 5, 2026	0.55	0.57	0.54	0.57	0.57	1.07%	166,928
Mar 4, 2026	0.58	0.58	0.52	0.56	0.56	1.82%	102,603
Mar 3, 2026	0.56	0.56	0.53	0.55	0.55	-3.51%	157,646
Mar 2, 2026	0.62	0.62	0.55	0.57	0.57	-5.00%	179,168
Feb 27, 2026	0.53	0.60	0.52	0.60	0.60	6.01%	901,170
Feb 26, 2026	0.60	0.60	0.48	0.57	0.57	1.43%	2,234,120
Feb 25, 2026	0.60	0.64	0.56	0.56	0.56	-7.00%	465,739
Feb 24, 2026	0.59	0.60	0.58	0.60	0.60	1.01%	143,116
Feb 23, 2026	0.59	0.60	0.59	0.59	0.59	-2.62%	15,714
Feb 20, 2026	0.59	0.62	0.58	0.61	0.61	5.17%	249,910
Feb 19, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	166,532
Feb 18, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	223,027
Feb 17, 2026	0.59	0.60	0.59	0.60	0.60	2.74%	138,021
Feb 16, 2026	0.59	0.60	0.58	0.58	0.58	-2.67%	348,576
Feb 13, 2026	0.58	0.61	0.57	0.60	0.60	2.39%	453,987
Feb 12, 2026	0.60	0.64	0.58	0.59	0.59	-2.33%	129,749
Feb 11, 2026	0.63	0.63	0.59	0.60	0.60	-5.36%	154,595
Feb 10, 2026	0.61	0.64	0.58	0.63	0.63	3.59%	267,732
Feb 9, 2026	0.65	0.65	0.60	0.61	0.61	-0.33%	228,352
Feb 6, 2026	0.61	0.64	0.58	0.61	0.61	-0.97%	250,104
Feb 5, 2026	0.60	0.68	0.60	0.62	0.62	3.33%	432,512
Feb 4, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	92,707
Feb 3, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	17,757
Feb 2, 2026	0.64	0.69	0.57	0.61	0.61	-5.28%	1,204,493
Jan 30, 2026	0.64	0.65	0.63	0.64	0.64	-0.92%	134,506
Jan 29, 2026	0.68	0.68	0.64	0.65	0.65	-	135,219
Jan 28, 2026	0.63	0.65	0.62	0.65	0.65	1.88%	74,048
Jan 27, 2026	0.64	0.64	0.63	0.64	0.64	-	2,000
Jan 26, 2026	0.67	0.67	0.63	0.64	0.64	-7.27%	103,063
Jan 23, 2026	0.67	0.69	0.62	0.69	0.69	9.21%	65,145
Jan 22, 2026	0.62	0.64	0.60	0.63	0.63	1.94%	218,105