Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.56	0.56	0.50	0.54	0.54	-2.88%	154,374
Jul 13, 2026	0.53	0.56	0.53	0.56	0.56	4.12%	9,500
Jul 10, 2026	0.53	0.55	0.53	0.53	0.53	-4.30%	6,627
Jul 9, 2026	0.51	0.56	0.51	0.56	0.56	3.33%	50,149
Jul 8, 2026	0.53	0.54	0.53	0.54	0.54	-2.88%	86,251
Jul 7, 2026	0.56	0.56	0.54	0.56	0.56	2.58%	78,605
Jul 6, 2026	0.51	0.56	0.51	0.54	0.54	-0.73%	40,160
Jul 3, 2026	0.54	0.56	0.54	0.55	0.55	-2.85%	16,820
Jul 2, 2026	0.53	0.56	0.53	0.56	0.56	4.07%	375,058
Jul 1, 2026	0.54	0.54	0.50	0.54	0.54	-3.57%	134,609
Jun 30, 2026	0.54	0.56	0.50	0.56	0.56	3.70%	538,516
Jun 29, 2026	0.52	0.54	0.52	0.54	0.54	8.00%	7,577
Jun 26, 2026	0.53	0.54	0.50	0.50	0.50	-9.09%	247,454
Jun 25, 2026	0.54	0.56	0.52	0.55	0.55	5.77%	19,310
Jun 24, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	24,326
Jun 23, 2026	0.53	0.55	0.51	0.54	0.54	3.85%	46,534
Jun 22, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	42,330
Jun 19, 2026	0.54	0.54	0.54	0.54	0.54	-1.10%	30,000
Jun 18, 2026	0.52	0.55	0.52	0.55	0.55	4.60%	85,829
Jun 17, 2026	0.55	0.55	0.52	0.52	0.52	-1.51%	21,398
Jun 16, 2026	0.57	0.57	0.51	0.53	0.53	-1.85%	289,356
Jun 15, 2026	0.54	0.56	0.51	0.54	0.54	1.89%	204,431
Jun 12, 2026	0.53	0.56	0.53	0.53	0.53	1.92%	112,500
Jun 11, 2026	0.52	0.57	0.50	0.52	0.52	-3.35%	432,872
Jun 10, 2026	0.54	0.54	0.53	0.54	0.54	1.51%	7,415
Jun 9, 2026	0.53	0.55	0.53	0.53	0.53	3.52%	463,647
Jun 8, 2026	0.54	0.55	0.51	0.51	0.51	-1.54%	186,108
Jun 5, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	442,715
Jun 4, 2026	0.52	0.54	0.50	0.50	0.50	-	258,286
Jun 3, 2026	0.52	0.54	0.50	0.50	0.50	-	485,947
Jun 2, 2026	0.55	0.55	0.50	0.50	0.50	-	159,000
Jun 1, 2026	0.55	0.57	0.50	0.50	0.50	-	126,770
May 29, 2026	0.53	0.55	0.50	0.50	0.50	0.81%	759,961
May 28, 2026	0.54	0.54	0.50	0.50	0.50	-4.62%	1,322,797
May 27, 2026	0.53	0.56	0.51	0.52	0.52	-0.76%	427,122
May 26, 2026	0.56	0.56	0.52	0.52	0.52	2.34%	73,452
May 22, 2026	0.53	0.54	0.51	0.51	0.51	-5.19%	452,801
May 21, 2026	0.56	0.56	0.54	0.54	0.54	-0.37%	160,291
May 20, 2026	0.56	0.56	0.54	0.54	0.54	-2.87%	298,312
May 19, 2026	0.53	0.56	0.52	0.56	0.56	1.45%	280,553
May 18, 2026	0.52	0.58	0.50	0.55	0.55	1.85%	690,823
May 15, 2026	0.55	0.55	0.54	0.54	0.54	-	80,000
May 13, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	530,853
May 12, 2026	0.57	0.57	0.52	0.55	0.55	2.23%	414,039
May 11, 2026	0.55	0.56	0.52	0.54	0.54	-2.18%	248,274
May 8, 2026	0.56	0.56	0.54	0.55	0.55	1.10%	26,092
May 7, 2026	0.55	0.56	0.54	0.54	0.54	-1.09%	172,866
May 6, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	182,870
May 5, 2026	0.58	0.59	0.56	0.57	0.57	0.71%	499,428
May 4, 2026	0.60	0.60	0.56	0.57	0.57	-5.67%	194,119