Huckleberry.ai, Inc. (HUCK)
NASDAQ: HUCK · Real-Time Price · USD
3.010
-0.005 (-0.17%)
At close: Nov 3, 2026, 4:00 PM EST
3.015
+0.005 (0.17%)
After-hours: Nov 3, 2026, 7:30 PM EST
Huckleberry.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | -0.17% | 575,532 |
| Nov 2, 2026 | 3.15 | 3.20 | 2.98 | 3.02 | 3.02 | -4.29% | 463,799 |
| Oct 30, 2026 | 3.11 | 3.15 | 3.06 | 3.15 | 3.15 | 0.32% | 410,741 |
| Oct 29, 2026 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 0.96% | 717,854 |
| Oct 28, 2026 | 3.02 | 3.13 | 3.02 | 3.11 | 3.11 | - | 641,702 |
| Oct 27, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | - | 360,948 |
| Oct 26, 2026 | 3.09 | 3.13 | 3.03 | 3.11 | 3.11 | 0.32% | 381,996 |
| Oct 23, 2026 | 3.09 | 3.14 | 3.04 | 3.10 | 3.10 | 0.81% | 546,139 |
| Oct 22, 2026 | 2.99 | 3.14 | 2.99 | 3.08 | 3.08 | 2.50% | 637,321 |
| Oct 21, 2026 | 3.05 | 3.08 | 2.96 | 3.00 | 3.00 | -1.96% | 579,024 |
| Oct 20, 2026 | 3.05 | 3.14 | 3.04 | 3.06 | 3.06 | - | 643,042 |
| Oct 19, 2026 | 3.09 | 3.15 | 3.05 | 3.06 | 3.06 | -0.97% | 980,426 |
| Oct 16, 2026 | 3.23 | 3.24 | 3.09 | 3.09 | 3.09 | -3.74% | 955,736 |
| Oct 15, 2026 | 3.03 | 3.23 | 3.03 | 3.21 | 3.21 | 5.25% | 985,979 |
| Oct 14, 2026 | 3.10 | 3.14 | 2.98 | 3.05 | 3.05 | -2.24% | 1,456,802 |
| Oct 13, 2026 | 3.14 | 3.22 | 3.08 | 3.12 | 3.12 | -0.95% | 500,955 |
| Oct 12, 2026 | 3.11 | 3.21 | 3.06 | 3.15 | 3.15 | 0.64% | 763,262 |
| Oct 9, 2026 | 3.10 | 3.20 | 3.06 | 3.13 | 3.13 | 1.29% | 670,655 |
| Oct 8, 2026 | 3.08 | 3.13 | 3.05 | 3.09 | 3.09 | -0.64% | 1,099,199 |
| Oct 7, 2026 | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | -0.32% | 1,014,588 |
| Oct 6, 2026 | 3.21 | 3.25 | 3.09 | 3.12 | 3.12 | -2.19% | 929,205 |
| Oct 5, 2026 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 707,271 |
| Oct 2, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | -1.39% | 608,334 |
| Oct 1, 2026 | 3.45 | 3.45 | 3.22 | 3.25 | 3.25 | -2.55% | 735,320 |
| 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 |