Huckleberryai Inc Class B(HUCK)
$3.39+0.01 (+0.30%)
HUCK
Huckleberryai Inc Class B historical prices
$3.39
At close:+0.01 (+0.30%)
Want to see HUCK full AI Analyst Report?
Huckleberryai Inc Class B (HUCK) Historical Prices
650 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.39 | 3.42 | 3.31 | 3.39 | 3.39 | +0.30% | 817,012 | 0.72 |
| Nov 12, 2026 | 3.37 | 3.40 | 3.30 | 3.38 | 3.38 | -0.59% | 969,709 | 0.85 |
| Nov 11, 2026 | 3.53 | 3.69 | 3.36 | 3.40 | 3.40 | -0.87% | 1,795,071 | 1.61 |
| Nov 10, 2026 | 2.92 | 3.46 | 2.82 | 3.43 | 3.43 | +24.73% | 8,274,643 | 8.28 |
| Nov 09, 2026 | 2.78 | 2.97 | 2.77 | 2.95 | 2.95 | +7.27% | 647,732 | 0.65 |
| Nov 06, 2026 | 2.87 | 2.97 | 2.72 | 2.75 | 2.75 | -4.18% | 1,117,915 | 1.13 |
| Nov 05, 2026 | 3.11 | 3.14 | 2.84 | 2.87 | 2.87 | -7.42% | 1,620,488 | 1.64 |
| Nov 04, 2026 | 3.05 | 3.16 | 3.05 | 3.10 | 3.10 | +2.99% | 529,297 | 0.53 |
| Nov 03, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | -0.17% | 574,174 | 0.58 |
| Nov 02, 2026 | 3.15 | 3.20 | 2.98 | 3.02 | 3.02 | -4.29% | 463,570 | 0.47 |
| Oct 30, 2026 | 3.11 | 3.15 | 3.06 | 3.15 | 3.15 | +0.32% | 410,720 | 0.41 |
| Oct 29, 2026 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | +0.96% | 717,852 | 0.70 |
| Oct 28, 2026 | 3.02 | 3.13 | 3.02 | 3.11 | 3.11 | 0.00% | 640,842 | 0.63 |
| Oct 27, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | 0.00% | 360,948 | 0.35 |
| Oct 26, 2026 | 3.09 | 3.13 | 3.03 | 3.11 | 3.11 | +0.32% | 381,993 | 0.37 |
| Oct 23, 2026 | 3.09 | 3.14 | 3.04 | 3.10 | 3.10 | +0.81% | 546,086 | 0.51 |
| Oct 22, 2026 | 2.99 | 3.14 | 2.99 | 3.08 | 3.08 | +2.50% | 637,221 | 0.59 |
| Oct 21, 2026 | 3.05 | 3.08 | 2.96 | 3.00 | 3.00 | -1.96% | 579,024 | 0.50 |
| Oct 20, 2026 | 3.05 | 3.14 | 3.04 | 3.06 | 3.06 | 0.00% | 643,042 | 0.39 |
| Oct 19, 2026 | 3.09 | 3.15 | 3.05 | 3.06 | 3.06 | -0.97% | 980,423 | 0.59 |
| Oct 16, 2026 | 3.23 | 3.24 | 3.09 | 3.09 | 3.09 | -3.74% | 955,503 | 0.57 |
| Oct 15, 2026 | 3.03 | 3.23 | 3.03 | 3.21 | 3.21 | +5.25% | 985,979 | 0.59 |
| Oct 14, 2026 | 3.10 | 3.14 | 2.98 | 3.05 | 3.05 | -2.24% | 1,456,802 | 0.87 |
| Oct 13, 2026 | 3.14 | 3.22 | 3.08 | 3.12 | 3.12 | -0.95% | 500,955 | 0.30 |
| Oct 12, 2026 | 3.11 | 3.21 | 3.06 | 3.15 | 3.15 | +0.64% | 763,262 | 0.45 |
| Oct 09, 2026 | 3.10 | 3.20 | 3.06 | 3.13 | 3.13 | +1.29% | 670,655 | 0.40 |
| Oct 08, 2026 | 3.08 | 3.13 | 3.05 | 3.09 | 3.09 | -0.64% | 1,099,199 | 0.65 |
| Oct 07, 2026 | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | -0.32% | 1,014,588 | 0.60 |
| Oct 06, 2026 | 3.21 | 3.25 | 3.09 | 3.12 | 3.12 | -2.19% | 929,205 | 0.55 |
| Oct 05, 2026 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 702,058 | 0.42 |
| Oct 02, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | -1.39% | 608,334 | 0.36 |
| Oct 01, 2026 | 3.45 | 3.45 | 3.22 | 3.25 | 3.25 | -2.55% | 735,233 | 0.43 |
| Sep 30, 2026 | 3.36 | 3.42 | 3.31 | 3.33 | 3.33 | +0.30% | 562,098 | 0.33 |
| Sep 29, 2026 | 3.33 | 3.38 | 3.27 | 3.32 | 3.32 | +0.30% | 555,173 | 0.33 |
| Sep 28, 2026 | 3.35 | 3.45 | 3.21 | 3.31 | 3.31 | -1.78% | 1,097,135 | 0.64 |
| Sep 25, 2026 | 3.39 | 3.55 | 3.34 | 3.37 | 3.37 | -0.59% | 1,157,076 | 0.67 |
| Sep 24, 2026 | 3.45 | 3.62 | 3.22 | 3.39 | 3.39 | -4.51% | 1,963,236 | 1.13 |
| Sep 23, 2026 | 3.67 | 3.67 | 3.45 | 3.55 | 3.55 | -4.05% | 3,179,185 | 1.79 |
| Sep 22, 2026 | 3.76 | 3.81 | 3.69 | 3.70 | 3.70 | -0.54% | 1,082,167 | 0.60 |
| Sep 21, 2026 | 3.80 | 3.82 | 3.65 | 3.72 | 3.72 | -1.06% | 1,313,004 | 0.70 |
| Sep 18, 2026 | 3.86 | 3.87 | 3.73 | 3.76 | 3.76 | -2.59% | 1,985,754 | 1.06 |
| Sep 17, 2026 | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | +0.52% | 445,582 | 0.23 |
| Sep 16, 2026 | 3.87 | 3.90 | 3.81 | 3.84 | 3.84 | -2.04% | 853,130 | 0.43 |
| Sep 15, 2026 | 3.92 | 3.95 | 3.88 | 3.92 | 3.92 | 0.00% | 1,150,272 | 0.56 |
| Sep 14, 2026 | 3.85 | 3.98 | 3.84 | 3.92 | 3.92 | +2.35% | 2,345,439 | 1.04 |
| Sep 11, 2026 | 3.80 | 3.87 | 3.77 | 3.83 | 3.83 | +1.32% | 1,380,921 | 0.60 |
| Sep 10, 2026 | 3.76 | 3.83 | 3.75 | 3.78 | 3.78 | 0.00% | 971,499 | 0.42 |
| Sep 09, 2026 | 3.86 | 3.96 | 3.77 | 3.78 | 3.78 | -1.31% | 1,504,690 | 0.66 |
| Sep 08, 2026 | 3.84 | 3.88 | 3.71 | 3.83 | 3.83 | -1.29% | 2,319,190 | 1.02 |
| Sep 07, 2026 | 3.62 | 4.01 | 3.62 | 3.88 | 3.88 | 0.00% | 0 | 0.00 |
