STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.35	0.39	0.33	0.35	0.35	6.93%	8,309
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-2.07%	6,873
Feb 12, 2026	0.34	0.37	0.33	0.34	0.34	-3.32%	33,552
Feb 11, 2026	0.34	0.35	0.33	0.35	0.35	3.25%	30,785
Feb 10, 2026	0.34	0.34	0.31	0.34	0.34	9.99%	14,655
Feb 9, 2026	0.31	0.33	0.30	0.31	0.31	-0.52%	26,488
Feb 6, 2026	0.30	0.34	0.29	0.31	0.31	6.52%	51,501
Feb 5, 2026	0.34	0.34	0.29	0.29	0.29	-12.65%	63,330
Feb 4, 2026	0.36	0.38	0.33	0.33	0.33	-12.70%	36,692
Feb 3, 2026	0.42	0.42	0.38	0.38	0.38	-6.67%	19,014
Feb 2, 2026	0.44	0.44	0.40	0.41	0.41	1.19%	47,996
Jan 30, 2026	0.40	0.43	0.36	0.40	0.40	-1.66%	134,396
Jan 29, 2026	0.41	0.43	0.38	0.41	0.41	0.61%	61,835
Jan 28, 2026	0.35	0.43	0.34	0.41	0.41	16.29%	101,928
Jan 27, 2026	0.38	0.38	0.35	0.35	0.35	-2.72%	36,601
Jan 26, 2026	0.38	0.40	0.36	0.36	0.36	-1.02%	46,718
Jan 23, 2026	0.39	0.39	0.35	0.36	0.36	-3.53%	10,944
Jan 22, 2026	0.36	0.38	0.35	0.38	0.38	1.84%	42,490
Jan 21, 2026	0.35	0.38	0.35	0.37	0.37	3.04%	34,260
Jan 20, 2026	0.38	0.38	0.35	0.36	0.36	-10.00%	49,398
Jan 16, 2026	0.39	0.40	0.37	0.40	0.40	2.26%	24,378
Jan 15, 2026	0.37	0.40	0.37	0.39	0.39	-2.43%	9,724
Jan 14, 2026	0.38	0.42	0.36	0.40	0.40	2.80%	32,869
Jan 13, 2026	0.42	0.42	0.31	0.39	0.39	-9.66%	62,910
Jan 12, 2026	0.45	0.45	0.40	0.43	0.43	2.48%	31,174
Jan 9, 2026	0.42	0.43	0.42	0.42	0.42	0.31%	10,693
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