NASDAQ : HUCK
Huckleberry.ai, Inc. — Price history
United States
Last price 3.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 148.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Huckleberry.ai, Inc. (HUCK) closed at 3.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.16 | 3.18 | 3 | 3.01 | 464,606 | -4.44% |
| 2026-10-30 | 3.11 | 3.15 | 3.06 | 3.15 | 410,741 | +0.32% |
| 2026-10-29 | 3.05 | 3.17 | 3.05 | 3.14 | 717,854 | +0.96% |
| 2026-10-28 | 3.02 | 3.13 | 3.02 | 3.11 | 641,702 | +0.00% |
| 2026-10-27 | 3.13 | 3.13 | 3.07 | 3.11 | 360,948 | +0.00% |
| 2026-10-26 | 3.09 | 3.13 | 3.025 | 3.11 | 381,996 | +0.32% |
| 2026-10-23 | 3.09 | 3.135 | 3.04 | 3.1 | 546,139 | +0.81% |
| 2026-10-22 | 2.99 | 3.138 | 2.99 | 3.075 | 637,321 | +2.50% |
| 2026-10-21 | 3.05 | 3.075 | 2.955 | 3 | 579,024 | -1.96% |
| 2026-10-20 | 3.05 | 3.14 | 3.04 | 3.06 | 643,042 | +0.00% |
| 2026-10-19 | 3.09 | 3.15 | 3.045 | 3.06 | 980,426 | -0.97% |
| 2026-10-16 | 3.23 | 3.242 | 3.09 | 3.09 | 955,736 | -3.74% |
| 2026-10-15 | 3.03 | 3.225 | 3.03 | 3.21 | 985,979 | +5.25% |
| 2026-10-14 | 3.1 | 3.14 | 2.975 | 3.05 | 1,456,802 | -2.24% |
| 2026-10-13 | 3.14 | 3.22 | 3.075 | 3.12 | 500,955 | -0.95% |
| 2026-10-12 | 3.11 | 3.21 | 3.055 | 3.15 | 763,262 | +0.64% |
| 2026-10-09 | 3.1 | 3.2 | 3.06 | 3.13 | 670,655 | +1.29% |
| 2026-10-08 | 3.08 | 3.13 | 3.045 | 3.09 | 1,099,199 | -0.64% |
| 2026-10-07 | 3.06 | 3.115 | 3.025 | 3.11 | 1,014,588 | -0.32% |
| 2026-10-06 | 3.21 | 3.25 | 3.09 | 3.12 | 929,205 | -2.19% |
| 2026-10-05 | 3.2 | 3.25 | 3.155 | 3.19 | 707,271 | -0.31% |
| 2026-10-02 | 3.27 | 3.3 | 3.165 | 3.2 | 608,334 | -1.39% |
| 2026-10-01 | 3.45 | 3.45 | 3.22 | 3.245 | 735,320 | -2.55% |
| 2026-09-30 | 3.36 | 3.415 | 3.31 | 3.33 | 562,098 | +0.30% |
| 2026-09-29 | 3.325 | 3.375 | 3.27 | 3.32 | 555,173 | +0.30% |
| 2026-09-28 | 3.35 | 3.452 | 3.21 | 3.31 | 1,097,135 | -1.78% |
| 2026-09-25 | 3.39 | 3.548 | 3.34 | 3.37 | 1,157,076 | -0.59% |
| 2026-09-24 | 3.45 | 3.62 | 3.22 | 3.39 | 1,963,236 | -4.51% |
| 2026-09-23 | 3.67 | 3.67 | 3.452 | 3.55 | 3,179,185 | -4.05% |
| 2026-09-22 | 3.76 | 3.805 | 3.685 | 3.7 | 1,082,167 | -0.54% |
| 2026-09-21 | 3.8 | 3.82 | 3.65 | 3.72 | 1,313,004 | -1.06% |
| 2026-09-18 | 3.86 | 3.865 | 3.73 | 3.76 | 1,985,754 | -2.59% |
| 2026-09-17 | 3.85 | 3.89 | 3.825 | 3.86 | 445,600 | +0.52% |
| 2026-09-16 | 3.87 | 3.895 | 3.805 | 3.84 | 853,130 | -2.04% |
| 2026-09-15 | 3.92 | 3.95 | 3.875 | 3.92 | 1,150,272 | +0.00% |
| 2026-09-14 | 3.85 | 3.98 | 3.84 | 3.92 | 2,345,439 | +2.35% |
| 2026-09-11 | 3.8 | 3.87 | 3.77 | 3.83 | 1,380,921 | +1.32% |
| 2026-09-10 | 3.76 | 3.83 | 3.745 | 3.78 | 971,499 | +0.00% |
| 2026-09-09 | 3.86 | 3.96 | 3.77 | 3.78 | 1,504,690 | -1.31% |
| 2026-09-08 | 3.84 | 3.88 | 3.71 | 3.83 | 2,319,190 | -1.29% |
| 2026-09-04 | 3.615 | 4.01 | 3.615 | 3.88 | 2,553,584 | +2.37% |
| 2026-09-03 | 3.78 | 3.855 | 3.745 | 3.79 | 1,264,197 | +2.71% |
| 2026-09-02 | 3.69 | 3.756 | 3.67 | 3.69 | 739,161 | +0.27% |
| 2026-09-01 | 3.8 | 3.8 | 3.655 | 3.68 | 1,183,315 | -2.65% |
| 2026-08-31 | 3.85 | 3.875 | 3.76 | 3.78 | 599,376 | -2.07% |
| 2026-08-28 | 3.94 | 3.97 | 3.85 | 3.86 | 596,151 | -1.28% |
| 2026-08-27 | 3.86 | 4.02 | 3.85 | 3.91 | 1,849,349 | +3.44% |
| 2026-08-26 | 3.67 | 3.848 | 3.67 | 3.78 | 2,850,606 | +1.61% |
| 2026-08-25 | 3.78 | 3.83 | 3.7 | 3.72 | 1,117,463 | -1.06% |
| 2026-08-24 | 3.79 | 3.816 | 3.735 | 3.76 | 507,957 | -1.05% |
| 2026-08-21 | 3.79 | 3.815 | 3.74 | 3.8 | 477,404 | +0.80% |
| 2026-08-20 | 3.75 | 3.795 | 3.685 | 3.77 | 591,402 | +0.80% |
| 2026-08-19 | 3.77 | 3.82 | 3.69 | 3.74 | 836,304 | -0.27% |
| 2026-08-18 | 3.81 | 3.868 | 3.725 | 3.75 | 506,885 | -1.57% |
| 2026-08-17 | 3.9 | 3.925 | 3.8 | 3.81 | 762,093 | -2.56% |
| 2026-08-14 | 3.98 | 4.009 | 3.89 | 3.91 | 559,748 | -1.76% |
| 2026-08-13 | 3.91 | 4.01 | 3.89 | 3.98 | 887,563 | +1.53% |
| 2026-08-12 | 3.93 | 3.95 | 3.87 | 3.92 | 521,857 | +0.00% |
| 2026-08-11 | 3.985 | 4.06 | 3.91 | 3.92 | 569,553 | -2.49% |
| 2026-08-10 | 3.85 | 4.04 | 3.85 | 4.02 | 1,422,341 | +2.81% |
| 2026-08-07 | 3.87 | 3.93 | 3.84 | 3.91 | 875,275 | +2.89% |
| 2026-08-06 | 3.75 | 3.82 | 3.71 | 3.8 | 498,365 | +0.00% |
| 2026-08-05 | 3.92 | 3.92 | 3.79 | 3.8 | 574,823 | -1.04% |
| 2026-08-04 | 3.91 | 4.01 | 3.81 | 3.84 | 1,369,683 | -1.79% |
| 2026-08-03 | 3.79 | 3.98 | 3.68 | 3.91 | 1,704,267 | +5.96% |
| 2026-07-31 | 3.65 | 3.725 | 3.645 | 3.69 | 483,154 | -0.27% |
| 2026-07-30 | 3.65 | 3.725 | 3.6 | 3.7 | 768,751 | +1.93% |
| 2026-07-29 | 3.78 | 3.86 | 3.605 | 3.63 | 1,161,725 | -3.46% |
| 2026-07-28 | 3.56 | 3.86 | 3.465 | 3.76 | 2,145,038 | +5.32% |
| 2026-07-27 | 3.72 | 3.81 | 3.55 | 3.57 | 2,006,557 | -2.99% |
| 2026-07-24 | 4 | 4.07 | 3.655 | 3.68 | 4,956,507 | -6.84% |
| 2026-07-23 | 4.285 | 4.44 | 3.73 | 3.95 | 30,837,062 | +25.40% |
| 2026-07-22 | 3.4 | 3.55 | 3.14 | 3.15 | 2,853,272 | -8.43% |
| 2026-07-21 | 3.4 | 3.575 | 3.26 | 3.44 | 1,608,993 | -0.58% |
| 2026-07-20 | 3.45 | 3.62 | 3.375 | 3.46 | 944,002 | -0.57% |
| 2026-07-17 | 3.23 | 3.5 | 3.005 | 3.48 | 1,624,841 | +4.50% |
| 2026-07-16 | 3.35 | 3.385 | 3.235 | 3.33 | 774,184 | -0.30% |
| 2026-07-15 | 3.33 | 3.435 | 3.26 | 3.34 | 705,858 | +0.91% |
| 2026-07-14 | 3.25 | 3.44 | 3.23 | 3.31 | 809,347 | -2.36% |
| 2026-07-13 | 3.39 | 3.585 | 3.075 | 3.39 | 1,245,713 | -1.17% |
| 2026-07-10 | 3.64 | 3.748 | 3.42 | 3.43 | 586,664 | -4.46% |
| 2026-07-09 | 3.52 | 3.64 | 3.422 | 3.59 | 869,654 | +0.56% |
| 2026-07-08 | 3.55 | 3.61 | 3.38 | 3.57 | 1,096,185 | -1.11% |
| 2026-07-07 | 3.52 | 3.665 | 3.43 | 3.61 | 827,106 | +3.44% |
| 2026-07-06 | 3.46 | 3.605 | 3.372 | 3.49 | 1,101,141 | -1.41% |
| 2026-07-02 | 3.43 | 3.635 | 3.34 | 3.54 | 1,685,994 | +3.51% |
| 2026-07-01 | 3.15 | 3.525 | 3.15 | 3.42 | 2,156,127 | +9.27% |
| 2026-06-30 | 2.9 | 3.15 | 2.86 | 3.13 | 2,006,664 | +9.82% |
| 2026-06-29 | 2.87 | 3.205 | 2.83 | 2.85 | 2,319,011 | -3.06% |
| 2026-06-26 | 2.57 | 3.018 | 2.57 | 2.94 | 5,384,848 | +20.49% |
| 2026-06-25 | 2.63 | 2.72 | 2.375 | 2.44 | 2,823,223 | -11.27% |
| 2026-06-24 | 2.23 | 2.81 | 2.22 | 2.75 | 5,904,241 | +22.77% |
| 2026-06-23 | 2.26 | 2.34 | 2.18 | 2.24 | 1,843,353 | -2.61% |
| 2026-06-22 | 2.37 | 2.38 | 2.17 | 2.3 | 2,950,744 | -4.96% |
| 2026-06-18 | 2.01 | 2.53 | 2 | 2.42 | 6,136,233 | +21.00% |
| 2026-06-17 | 2.06 | 2.14 | 1.84 | 2 | 5,191,908 | -2.44% |
| 2026-06-16 | 2.475 | 2.475 | 1.98 | 2.05 | 15,538,390 | -37.12% |
| 2026-06-15 | 3.14 | 3.31 | 3.04 | 3.26 | 3,666,383 | +7.95% |
| 2026-06-12 | 2.96 | 3.05 | 2.8 | 3.02 | 895,777 | +2.03% |
| 2026-06-11 | 3.09 | 3.09 | 2.76 | 2.96 | 1,025,107 | -1.82% |
| 2026-06-10 | 3.15 | 3.29 | 2.96 | 3.015 | 794,684 | -8.36% |
| 2026-06-09 | 3.4 | 3.48 | 3.1 | 3.29 | 1,357,654 | -1.64% |
| 2026-06-08 | 3.5 | 3.59 | 3.315 | 3.345 | 556,103 | -1.91% |
| 2026-06-05 | 3.84 | 3.87 | 3.39 | 3.41 | 528,266 | -11.89% |
| 2026-06-04 | 3.918 | 4.125 | 3.77 | 3.87 | 614,846 | +3.20% |
| 2026-06-03 | 4.39 | 4.39 | 3.72 | 3.75 | 591,199 | -12.38% |
| 2026-06-02 | 4.45 | 4.45 | 4.075 | 4.28 | 726,460 | -5.52% |
| 2026-06-01 | 4.28 | 4.66 | 4.25 | 4.53 | 1,189,958 | +8.63% |
| 2026-05-29 | 3.93 | 4.255 | 3.925 | 4.17 | 937,990 | +6.92% |
| 2026-05-28 | 3.7 | 3.97 | 3.65 | 3.9 | 600,311 | +5.41% |
| 2026-05-27 | 3.75 | 3.87 | 3.605 | 3.7 | 857,602 | -1.33% |
| 2026-05-26 | 3.73 | 3.8 | 3.6 | 3.75 | 656,957 | +3.31% |
| 2026-05-22 | 3.66 | 3.78 | 3.555 | 3.63 | 384,830 | +1.40% |
| 2026-05-21 | 3.53 | 3.621 | 3.425 | 3.58 | 411,440 | +0.00% |
| 2026-05-20 | 3.68 | 3.68 | 3.46 | 3.58 | 543,893 | -2.45% |
| 2026-05-19 | 3.68 | 4 | 3.635 | 3.67 | 795,445 | -0.27% |
| 2026-05-18 | 3.51 | 3.73 | 3.48 | 3.68 | 737,864 | +4.84% |
| 2026-05-15 | 3.475 | 3.545 | 3.41 | 3.51 | 460,581 | +2.33% |
| 2026-05-14 | 3.455 | 3.55 | 3.311 | 3.43 | 511,919 | -0.29% |
| 2026-05-13 | 3.65 | 3.66 | 3.4 | 3.44 | 646,126 | -7.53% |