STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.44	0.44	0.40	0.42	0.42	-4.80%	24,606
Jan 7, 2026	0.41	0.44	0.41	0.44	0.44	9.73%	33,307
Jan 6, 2026	0.40	0.42	0.40	0.40	0.40	-3.61%	15,961
Jan 5, 2026	0.42	0.42	0.40	0.42	0.42	5.32%	35,475
Jan 2, 2026	0.41	0.43	0.40	0.40	0.40	-0.98%	12,414
Dec 31, 2025	0.38	0.41	0.36	0.40	0.40	6.37%	43,177
Dec 30, 2025	0.36	0.40	0.34	0.38	0.38	2.54%	155,952
Dec 29, 2025	0.35	0.38	0.35	0.37	0.37	-4.02%	39,954
Dec 26, 2025	0.39	0.40	0.35	0.38	0.38	-3.57%	42,927
Dec 24, 2025	0.41	0.41	0.34	0.40	0.40	-2.92%	115,833
Dec 23, 2025	0.35	0.42	0.34	0.41	0.41	19.67%	169,099
Dec 22, 2025	0.37	0.38	0.34	0.34	0.34	-10.66%	130,703
Dec 19, 2025	0.37	0.40	0.36	0.38	0.38	3.25%	27,900
Dec 18, 2025	0.39	0.40	0.37	0.37	0.37	-7.82%	50,135
Dec 17, 2025	0.42	0.42	0.30	0.40	0.40	-12.07%	59,169
Dec 16, 2025	0.41	0.46	0.41	0.45	0.45	-1.02%	64,664
Dec 15, 2025	0.42	0.46	0.40	0.46	0.46	-3.10%	28,029
Dec 12, 2025	0.45	0.47	0.42	0.47	0.47	3.51%	39,798
Dec 11, 2025	0.47	0.47	0.43	0.46	0.46	-0.82%	26,728
Dec 10, 2025	0.42	0.46	0.41	0.46	0.46	11.38%	30,343
Dec 9, 2025	0.43	0.43	0.41	0.41	0.41	-3.80%	42,772
Dec 8, 2025	0.47	0.47	0.42	0.43	0.43	-8.45%	66,967
Dec 5, 2025	0.44	0.48	0.44	0.47	0.47	2.39%	31,839
Dec 4, 2025	0.46	0.46	0.44	0.46	0.46	0.72%	45,284
Dec 3, 2025	0.47	0.47	0.45	0.46	0.46	-1.81%	31,500
Dec 2, 2025	0.48	0.48	0.46	0.47	0.47	-2.94%	10,069
Dec 1, 2025	0.48	0.50	0.46	0.48	0.48	1.25%	33,289
Nov 28, 2025	0.49	0.49	0.47	0.47	0.47	-3.41%	5,436
Nov 26, 2025	0.48	0.49	0.47	0.49	0.49	1.22%	14,785
Nov 25, 2025	0.46	0.49	0.46	0.48	0.48	2.43%	26,451
Nov 24, 2025	0.46	0.49	0.45	0.47	0.47	3.26%	24,265
Nov 21, 2025	0.45	0.46	0.42	0.46	0.46	-1.49%	64,660
Nov 20, 2025	0.50	0.50	0.45	0.46	0.46	-5.61%	32,399
Nov 19, 2025	0.50	0.51	0.48	0.49	0.49	-1.58%	38,293
Nov 18, 2025	0.53	0.53	0.49	0.50	0.50	-3.83%	76,117
Nov 17, 2025	0.52	0.54	0.51	0.52	0.52	-3.61%	17,879
Nov 14, 2025	0.54	0.55	0.52	0.54	0.54	-2.48%	35,524
Nov 13, 2025	0.58	0.59	0.55	0.55	0.55	-3.10%	93,911
Nov 12, 2025	0.57	0.60	0.55	0.57	0.57	-4.68%	28,031
Nov 11, 2025	0.57	0.60	0.56	0.60	0.60	1.63%	22,828
Nov 10, 2025	0.59	0.62	0.56	0.59	0.59	-0.94%	222,466
Nov 7, 2025	0.65	0.65	0.58	0.59	0.59	-8.74%	119,847
Nov 6, 2025	0.67	0.70	0.64	0.65	0.65	-2.83%	78,092
Nov 5, 2025	0.66	0.73	0.64	0.67	0.67	-3.43%	105,602
Nov 4, 2025	0.69	0.71	0.68	0.69	0.69	-6.51%	54,206
Nov 3, 2025	0.75	0.75	0.71	0.74	0.74	5.23%	51,854
Oct 31, 2025	0.74	0.75	0.68	0.71	0.71	-7.77%	165,419
Oct 30, 2025	0.73	0.78	0.73	0.77	0.77	-0.13%	95,073
Oct 29, 2025	0.74	0.78	0.72	0.77	0.77	3.29%	124,177
Oct 28, 2025	0.75	0.76	0.72	0.74	0.74	-0.09%	92,734