Stack Capital Group Inc. (STCGF)
OTCMKTS · Delayed Price · Currency is USD
14.20
0.00 (0.00%)
At close: Feb 11, 2026
Stack Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.94 | 14.20 | 13.94 | 14.20 | 14.20 | 2.53% | 315 |
| Feb 9, 2026 | 13.57 | 13.85 | 13.57 | 13.85 | 13.85 | 1.98% | 300 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.50 | 13.58 | 13.58 | -2.99% | 7,500 |
| Feb 4, 2026 | 14.12 | 14.15 | 13.91 | 14.00 | 14.00 | 1.08% | 3,240 |
| Feb 3, 2026 | 14.64 | 14.69 | 13.85 | 13.85 | 13.85 | -5.59% | 8,004 |
| Feb 2, 2026 | 14.25 | 14.67 | 14.00 | 14.67 | 14.67 | 4.21% | 2,530 |
| Jan 30, 2026 | 14.45 | 14.56 | 14.01 | 14.08 | 14.08 | -1.62% | 19,953 |
| Jan 29, 2026 | 14.09 | 14.31 | 14.09 | 14.31 | 14.31 | -0.25% | 3,702 |
| Jan 28, 2026 | 13.30 | 14.35 | 13.30 | 14.35 | 14.35 | 6.81% | 16,625 |
| Jan 27, 2026 | 13.25 | 13.43 | 13.25 | 13.43 | 13.43 | 5.33% | 3,000 |
| Jan 26, 2026 | 13.01 | 13.36 | 12.75 | 12.75 | 12.75 | -1.50% | 3,605 |
| Jan 23, 2026 | 13.07 | 13.10 | 12.94 | 12.94 | 12.94 | 0.50% | 2,053 |
| Jan 22, 2026 | 12.50 | 12.88 | 12.50 | 12.88 | 12.88 | 7.96% | 3,400 |
| Jan 21, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.65% | 321 |
| Jan 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.05% | 185 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 2,200 |
| Jan 6, 2026 | 11.70 | 11.73 | 11.70 | 11.70 | 11.70 | 1.47% | 1,800 |
| Jan 5, 2026 | 11.40 | 11.57 | 11.40 | 11.53 | 11.53 | 3.15% | 400 |
| Dec 31, 2025 | 11.25 | 11.25 | 11.17 | 11.18 | 11.18 | -2.89% | 1,600 |
| Dec 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.63% | 150 |
| Dec 23, 2025 | 11.58 | 11.65 | 11.40 | 11.58 | 11.58 | 1.61% | 8,200 |
| Dec 22, 2025 | 11.11 | 11.40 | 11.11 | 11.40 | 11.40 | 6.18% | 2,510 |
| Dec 19, 2025 | 10.89 | 10.89 | 10.74 | 10.74 | 10.74 | 0.15% | 1,500 |
| Dec 18, 2025 | 10.55 | 10.72 | 10.25 | 10.72 | 10.72 | 1.61% | 1,950 |
| Dec 17, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | 2.83% | 1,750 |
| Dec 15, 2025 | 10.49 | 10.49 | 10.26 | 10.26 | 10.26 | 0.10% | 1,280 |
| Dec 12, 2025 | 10.78 | 10.78 | 10.25 | 10.25 | 10.25 | -2.51% | 2,650 |
| Dec 11, 2025 | 10.50 | 10.52 | 10.28 | 10.51 | 10.51 | 4.10% | 1,820 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.88% | 1,010 |
| Dec 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | 2,500 |
| Dec 8, 2025 | 9.43 | 9.50 | 9.25 | 9.25 | 9.25 | -4.15% | 2,037 |
| Dec 5, 2025 | 9.06 | 9.70 | 9.06 | 9.65 | 9.65 | 6.57% | 20,504 |
| Dec 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -10.35% | 300 |
| Dec 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 13.48% | 500 |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.12% | 2,600 |
| Nov 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.89% | 3,559 |
| Nov 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.21% | 120 |
| Nov 19, 2025 | 8.64 | 8.92 | 8.64 | 8.92 | 8.92 | -0.89% | 2,349 |
| Nov 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.19% | 100 |
| Nov 5, 2025 | 9.01 | 9.01 | 8.89 | 8.89 | 8.89 | -1.29% | 1,400 |
| Nov 4, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -5.75% | 100 |
| Nov 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 6.34% | 100 |
| Oct 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 150 |
| Oct 29, 2025 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | 1.12% | 1,803 |
| Oct 22, 2025 | 9.00 | 9.03 | 8.90 | 8.90 | 8.90 | -2.41% | 7,222 |
| Oct 21, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.11% | 300 |
| Oct 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -4.21% | 200 |
| Oct 16, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% | 400 |
| Oct 9, 2025 | 9.61 | 9.61 | 9.47 | 9.50 | 9.50 | - | 1,500 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.17% | 300 |