Huckleberry.ai, Inc. (HUCK)
NASDAQ: HUCK · Real-Time Price · USD
3.130
+0.040 (1.29%)
At close: Oct 9, 2026, 4:00 PM EDT
3.135
+0.005 (0.16%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Huckleberry.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.10 | 3.20 | 3.06 | 3.13 | 3.13 | 1.29% | 670,652 |
| Oct 8, 2026 | 3.08 | 3.13 | 3.05 | 3.09 | 3.09 | -0.64% | 1,098,802 |
| Oct 7, 2026 | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | -0.32% | 1,014,583 |
| Oct 6, 2026 | 3.21 | 3.25 | 3.09 | 3.12 | 3.12 | -2.19% | 882,401 |
| Oct 5, 2026 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 699,024 |
| Oct 2, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | -1.39% | 608,288 |
| Oct 1, 2026 | 3.45 | 3.45 | 3.22 | 3.25 | 3.25 | -2.55% | 735,203 |
| Sep 30, 2026 | 3.36 | 3.42 | 3.31 | 3.33 | 3.33 | 0.30% | 562,098 |
| Sep 29, 2026 | 3.33 | 3.38 | 3.27 | 3.32 | 3.32 | 0.30% | 555,173 |
| Sep 28, 2026 | 3.35 | 3.45 | 3.21 | 3.31 | 3.31 | -1.78% | 1,097,135 |
| Sep 25, 2026 | 3.39 | 3.55 | 3.34 | 3.37 | 3.37 | -0.59% | 1,157,076 |
| Sep 24, 2026 | 3.45 | 3.62 | 3.22 | 3.39 | 3.39 | -4.51% | 1,963,236 |
| Sep 23, 2026 | 3.67 | 3.67 | 3.45 | 3.55 | 3.55 | -4.05% | 3,179,185 |
| Sep 22, 2026 | 3.76 | 3.81 | 3.69 | 3.70 | 3.70 | -0.54% | 1,082,167 |
| Sep 21, 2026 | 3.80 | 3.82 | 3.65 | 3.72 | 3.72 | -1.06% | 1,313,004 |
| Sep 18, 2026 | 3.86 | 3.87 | 3.73 | 3.76 | 3.76 | -2.59% | 1,985,754 |
| Sep 17, 2026 | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | 0.52% | 445,600 |
| Sep 16, 2026 | 3.87 | 3.90 | 3.81 | 3.84 | 3.84 | -2.04% | 853,130 |
| Sep 15, 2026 | 3.92 | 3.95 | 3.88 | 3.92 | 3.92 | - | 1,150,272 |
| Sep 14, 2026 | 3.85 | 3.98 | 3.84 | 3.92 | 3.92 | 2.35% | 2,345,439 |
| Sep 11, 2026 | 3.80 | 3.87 | 3.77 | 3.83 | 3.83 | 1.32% | 1,380,921 |
| Sep 10, 2026 | 3.76 | 3.83 | 3.75 | 3.78 | 3.78 | - | 971,499 |
| Sep 9, 2026 | 3.86 | 3.96 | 3.77 | 3.78 | 3.78 | -1.31% | 1,504,690 |
| Sep 8, 2026 | 3.84 | 3.88 | 3.71 | 3.83 | 3.83 | -1.29% | 2,319,190 |
| Sep 4, 2026 | 3.62 | 4.01 | 3.62 | 3.88 | 3.88 | 2.37% | 2,553,584 |
| Sep 3, 2026 | 3.78 | 3.86 | 3.75 | 3.79 | 3.79 | 2.71% | 1,264,197 |
| Sep 2, 2026 | 3.69 | 3.76 | 3.67 | 3.69 | 3.69 | 0.27% | 739,161 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.66 | 3.68 | 3.68 | -2.65% | 1,183,315 |
| Aug 31, 2026 | 3.85 | 3.88 | 3.76 | 3.78 | 3.78 | -2.07% | 599,376 |
| Aug 28, 2026 | 3.94 | 3.97 | 3.85 | 3.86 | 3.86 | -1.28% | 596,151 |
| Aug 27, 2026 | 3.86 | 4.02 | 3.85 | 3.91 | 3.91 | 3.44% | 1,849,349 |
| Aug 26, 2026 | 3.67 | 3.85 | 3.67 | 3.78 | 3.78 | 1.61% | 2,850,606 |
| Aug 25, 2026 | 3.78 | 3.83 | 3.70 | 3.72 | 3.72 | -1.06% | 1,117,463 |
| Aug 24, 2026 | 3.79 | 3.82 | 3.74 | 3.76 | 3.76 | -1.05% | 507,957 |
| Aug 21, 2026 | 3.79 | 3.82 | 3.74 | 3.80 | 3.80 | 0.80% | 477,404 |
| Aug 20, 2026 | 3.75 | 3.80 | 3.69 | 3.77 | 3.77 | 0.80% | 591,402 |
| Aug 19, 2026 | 3.77 | 3.82 | 3.69 | 3.74 | 3.74 | -0.27% | 836,304 |
| Aug 18, 2026 | 3.81 | 3.87 | 3.73 | 3.75 | 3.75 | -1.57% | 506,885 |
| Aug 17, 2026 | 3.90 | 3.93 | 3.80 | 3.81 | 3.81 | -2.56% | 762,093 |
| Aug 14, 2026 | 3.98 | 4.01 | 3.89 | 3.91 | 3.91 | -1.76% | 559,748 |
| Aug 13, 2026 | 3.91 | 4.01 | 3.89 | 3.98 | 3.98 | 1.53% | 887,563 |
| Aug 12, 2026 | 3.93 | 3.95 | 3.87 | 3.92 | 3.92 | - | 521,857 |
| Aug 11, 2026 | 3.99 | 4.06 | 3.91 | 3.92 | 3.92 | -2.49% | 569,553 |
| Aug 10, 2026 | 3.85 | 4.04 | 3.85 | 4.02 | 4.02 | 2.81% | 1,422,341 |
| Aug 7, 2026 | 3.87 | 3.93 | 3.84 | 3.91 | 3.91 | 2.89% | 875,275 |
| Aug 6, 2026 | 3.75 | 3.82 | 3.71 | 3.80 | 3.80 | - | 498,365 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.79 | 3.80 | 3.80 | -1.04% | 574,823 |
| Aug 4, 2026 | 3.91 | 4.01 | 3.81 | 3.84 | 3.84 | -1.79% | 1,369,683 |
| Aug 3, 2026 | 3.79 | 3.98 | 3.68 | 3.91 | 3.91 | 5.96% | 1,704,267 |
| Jul 31, 2026 | 3.65 | 3.73 | 3.65 | 3.69 | 3.69 | -0.27% | 483,154 |