Huckleberry.ai, Inc. HUCK
3.39 USD +0.01 (+0.30%)
Regular-session close
3.44 +0.05 +1.47%
After hours · Nov 13, 7:55 PM ET
3.31 Day range 3.42
2.00 52-week range 12.37
- YTD
- -59.79%
- 1 year
- -72.57%
HUCK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.39 | 3.41 | 3.31 | 3.39 | +0.01 | +0.30% | 817,012 |
| Nov 12, 2026 | 3.37 | 3.40 | 3.30 | 3.38 | -0.02 | -0.59% | 969,409 |
| Nov 11, 2026 | 3.53 | 3.68 | 3.36 | 3.40 | -0.03 | -0.87% | 1,795,300 |
| Nov 10, 2026 | 2.92 | 3.46 | 2.82 | 3.43 | +0.48 | +16.27% | 8,274,600 |
| Nov 9, 2026 | 2.78 | 2.97 | 2.77 | 2.95 | +0.20 | +7.27% | 647,700 |
| Nov 6, 2026 | 2.87 | 2.97 | 2.72 | 2.75 | -0.12 | -4.18% | 1,119,100 |
| Nov 5, 2026 | 3.11 | 3.14 | 2.84 | 2.87 | -0.23 | -7.42% | 1,620,500 |
| Nov 4, 2026 | 3.05 | 3.16 | 3.05 | 3.10 | +0.09 | +2.99% | 529,300 |
| Nov 3, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | -0.01 | -0.33% | 574,200 |
| Nov 2, 2026 | 3.15 | 3.19 | 2.98 | 3.02 | -0.13 | -4.13% | 463,600 |
| Oct 30, 2026 | 3.11 | 3.15 | 3.06 | 3.15 | +0.01 | +0.32% | 410,700 |
| Oct 29, 2026 | 3.05 | 3.17 | 3.05 | 3.14 | +0.03 | +0.96% | 717,900 |
| Oct 28, 2026 | 3.02 | 3.13 | 3.02 | 3.11 | 0.00 | 0.00% | 640,800 |
| Oct 27, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | 0.00 | 0.00% | 360,900 |
| Oct 26, 2026 | 3.09 | 3.13 | 3.03 | 3.11 | +0.01 | +0.32% | 382,000 |
| Oct 23, 2026 | 3.09 | 3.13 | 3.04 | 3.10 | +0.02 | +0.65% | 546,100 |
| Oct 22, 2026 | 2.99 | 3.14 | 2.99 | 3.08 | +0.08 | +2.67% | 637,300 |
| Oct 21, 2026 | 3.05 | 3.08 | 2.95 | 3.00 | -0.06 | -1.96% | 579,000 |
| Oct 20, 2026 | 3.05 | 3.14 | 3.04 | 3.06 | 0.00 | 0.00% | 643,000 |
| Oct 19, 2026 | 3.09 | 3.15 | 3.05 | 3.06 | -0.03 | -0.97% | 980,400 |
| Oct 16, 2026 | 3.23 | 3.24 | 3.09 | 3.09 | -0.12 | -3.74% | 955,500 |
| Oct 15, 2026 | 3.03 | 3.22 | 3.03 | 3.21 | +0.16 | +5.25% | 985,800 |
| Oct 14, 2026 | 3.10 | 3.14 | 2.97 | 3.05 | -0.07 | -2.24% | 1,456,600 |
| Oct 13, 2026 | 3.14 | 3.22 | 3.08 | 3.12 | -0.03 | -0.95% | 500,900 |
| Oct 12, 2026 | 3.11 | 3.21 | 3.06 | 3.15 | +0.02 | +0.64% | 763,300 |
| Oct 9, 2026 | 3.10 | 3.20 | 3.06 | 3.13 | +0.04 | +1.29% | 670,700 |
| Oct 8, 2026 | 3.08 | 3.13 | 3.05 | 3.09 | -0.02 | -0.64% | 1,098,800 |
| Oct 7, 2026 | 3.06 | 3.12 | 3.03 | 3.11 | -0.01 | -0.32% | 1,014,600 |
| Oct 6, 2026 | 3.21 | 3.25 | 3.09 | 3.12 | -0.07 | -2.19% | 926,800 |
| Oct 5, 2026 | 3.20 | 3.25 | 3.15 | 3.19 | -0.01 | -0.31% | 702,100 |
| Oct 2, 2026 | 3.27 | 3.30 | 3.16 | 3.20 | -0.04 | -1.23% | 608,300 |
| Oct 1, 2026 | 3.45 | 3.45 | 3.22 | 3.24 | -0.09 | -2.70% | 735,200 |
| Sep 30, 2026 | 3.36 | 3.41 | 3.31 | 3.33 | +0.01 | +0.30% | 562,100 |
| Sep 29, 2026 | 3.33 | 3.38 | 3.27 | 3.32 | +0.01 | +0.30% | 555,200 |
| Sep 28, 2026 | 3.35 | 3.45 | 3.21 | 3.31 | -0.06 | -1.78% | 1,096,900 |
| Sep 25, 2026 | 3.39 | 3.55 | 3.34 | 3.37 | -0.02 | -0.59% | 1,157,000 |
| Sep 24, 2026 | 3.45 | 3.62 | 3.22 | 3.39 | -0.16 | -4.51% | 1,962,700 |
| Sep 23, 2026 | 3.67 | 3.67 | 3.45 | 3.55 | -0.15 | -4.05% | 3,179,000 |
| Sep 22, 2026 | 3.76 | 3.81 | 3.68 | 3.70 | -0.02 | -0.54% | 1,079,200 |
| Sep 21, 2026 | 3.80 | 3.82 | 3.65 | 3.72 | -0.04 | -1.06% | 1,313,000 |
| Sep 18, 2026 | 3.86 | 3.87 | 3.73 | 3.76 | -0.10 | -2.59% | 1,985,700 |
| Sep 17, 2026 | 3.85 | 3.89 | 3.83 | 3.86 | +0.02 | +0.52% | 445,600 |
| Sep 16, 2026 | 3.87 | 3.89 | 3.81 | 3.84 | -0.08 | -2.04% | 853,100 |
| Sep 15, 2026 | 3.92 | 3.95 | 3.88 | 3.92 | 0.00 | 0.00% | 1,150,300 |
| Sep 14, 2026 | 3.85 | 3.98 | 3.84 | 3.92 | +0.09 | +2.35% | 2,345,400 |
| Sep 11, 2026 | 3.80 | 3.87 | 3.77 | 3.83 | +0.05 | +1.32% | 1,380,900 |
| Sep 10, 2026 | 3.76 | 3.83 | 3.74 | 3.78 | 0.00 | 0.00% | 970,800 |
| Sep 9, 2026 | 3.86 | 3.96 | 3.77 | 3.78 | -0.05 | -1.31% | 1,504,700 |
| Sep 8, 2026 | 3.84 | 3.88 | 3.71 | 3.83 | -0.05 | -1.29% | 2,319,200 |
| Sep 4, 2026 | 3.62 | 4.01 | 3.62 | 3.88 | +0.09 | +2.37% | 2,553,600 |
| Sep 3, 2026 | 3.78 | 3.86 | 3.74 | 3.79 | +0.10 | +2.71% | 1,264,200 |
| Sep 2, 2026 | 3.69 | 3.76 | 3.67 | 3.69 | +0.01 | +0.27% | 739,200 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.65 | 3.68 | -0.10 | -2.65% | 1,183,300 |
| Aug 31, 2026 | 3.85 | 3.88 | 3.76 | 3.78 | -0.08 | -2.07% | 599,300 |
| Aug 28, 2026 | 3.94 | 3.97 | 3.85 | 3.86 | -0.05 | -1.28% | 594,200 |
| Aug 27, 2026 | 3.86 | 4.02 | 3.85 | 3.91 | +0.13 | +3.44% | 1,845,500 |
| Aug 26, 2026 | 3.67 | 3.85 | 3.67 | 3.78 | +0.06 | +1.61% | 2,849,900 |
| Aug 25, 2026 | 3.78 | 3.83 | 3.70 | 3.72 | -0.04 | -1.06% | 1,117,500 |
| Aug 24, 2026 | 3.79 | 3.82 | 3.73 | 3.76 | -0.04 | -1.05% | 506,000 |
| Aug 21, 2026 | 3.79 | 3.82 | 3.74 | 3.80 | +0.03 | +0.80% | 477,300 |
| Aug 20, 2026 | 3.75 | 3.80 | 3.68 | 3.77 | +0.03 | +0.80% | 591,300 |
| Aug 19, 2026 | 3.77 | 3.82 | 3.69 | 3.74 | -0.01 | -0.27% | 836,300 |
| Aug 18, 2026 | 3.81 | 3.87 | 3.72 | 3.75 | -0.06 | -1.57% | 506,600 |
| Aug 17, 2026 | 3.90 | 3.92 | 3.80 | 3.81 | -0.10 | -2.56% | 762,100 |
| Aug 14, 2026 | 3.98 | 4.01 | 3.89 | 3.91 | -0.07 | -1.76% | 559,700 |
65 days, newest first. Daily bars as drawn on the HUCK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.