Huckleberry.ai, Inc. (HUCK)
NASDAQ: HUCK · Real-Time Price · USD
3.390
-0.160 (-4.51%)
At close: Sep 24, 2026, 4:00 PM EDT
3.390
0.00 (0.00%)
After-hours: Sep 24, 2026, 6:04 PM EDT
Huckleberry.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.45 | 3.62 | 3.22 | 3.40 | 3.40 | -4.23% | 1,959,693 |
| 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 |
| Jul 30, 2026 | 3.65 | 3.73 | 3.60 | 3.70 | 3.70 | 1.93% | 768,751 |
| Jul 29, 2026 | 3.78 | 3.86 | 3.61 | 3.63 | 3.63 | -3.46% | 1,161,725 |
| Jul 28, 2026 | 3.56 | 3.86 | 3.47 | 3.76 | 3.76 | 5.32% | 2,145,038 |
| Jul 27, 2026 | 3.72 | 3.81 | 3.55 | 3.57 | 3.57 | -2.99% | 2,006,557 |
| Jul 24, 2026 | 4.00 | 4.07 | 3.66 | 3.68 | 3.68 | -6.84% | 4,956,507 |
| Jul 23, 2026 | 4.29 | 4.44 | 3.73 | 3.95 | 3.95 | 25.40% | 30,837,062 |
| Jul 22, 2026 | 3.40 | 3.55 | 3.14 | 3.15 | 3.15 | -8.43% | 2,853,272 |
| Jul 21, 2026 | 3.40 | 3.58 | 3.26 | 3.44 | 3.44 | -0.58% | 1,608,993 |
| Jul 20, 2026 | 3.45 | 3.62 | 3.38 | 3.46 | 3.46 | -0.57% | 944,002 |
| Jul 17, 2026 | 3.23 | 3.50 | 3.01 | 3.48 | 3.48 | 4.50% | 1,624,841 |
| Jul 16, 2026 | 3.35 | 3.39 | 3.24 | 3.33 | 3.33 | -0.30% | 774,184 |