Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.57	0.61	0.56	0.60	0.60	6.01%	351,514
Apr 29, 2026	0.57	0.57	0.56	0.57	0.57	1.80%	45,852
Apr 28, 2026	0.56	0.58	0.56	0.56	0.56	-2.46%	285,766
Apr 27, 2026	0.57	0.58	0.55	0.57	0.57	-	470,953
Apr 24, 2026	0.58	0.58	0.57	0.57	0.57	-2.06%	206,176
Apr 23, 2026	0.58	0.63	0.58	0.58	0.58	-2.02%	139,158
Apr 22, 2026	0.64	0.64	0.58	0.59	0.59	2.41%	91,896
Apr 21, 2026	0.58	0.60	0.58	0.58	0.58	-2.68%	320,870
Apr 20, 2026	0.60	0.65	0.58	0.60	0.60	-8.02%	389,923
Apr 17, 2026	0.60	0.65	0.57	0.65	0.65	9.09%	150,487
Apr 16, 2026	0.59	0.61	0.57	0.59	0.59	-1.98%	132,003
Apr 15, 2026	0.60	0.62	0.59	0.61	0.61	-0.66%	171,265
Apr 14, 2026	0.60	0.63	0.58	0.61	0.61	-1.61%	521,710
Apr 13, 2026	0.64	0.64	0.59	0.62	0.62	1.64%	371,630
Apr 10, 2026	0.58	0.65	0.55	0.61	0.61	8.93%	842,212
Apr 9, 2026	0.59	0.59	0.55	0.56	0.56	-1.75%	393,845
Apr 8, 2026	0.56	0.59	0.53	0.57	0.57	1.79%	572,714
Apr 7, 2026	0.55	0.57	0.52	0.56	0.56	1.08%	209,246
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