STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	105,106
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
Oct 27, 2025	0.73	0.75	0.70	0.74	0.74	0.19%	148,461
Oct 24, 2025	0.77	0.78	0.73	0.74	0.74	-6.19%	205,157
Oct 23, 2025	0.80	0.82	0.76	0.79	0.79	4.33%	816,828
Oct 22, 2025	0.77	0.77	0.73	0.76	0.76	-0.33%	158,680
Oct 21, 2025	0.77	0.77	0.75	0.76	0.76	-2.53%	96,554
Oct 20, 2025	0.79	0.79	0.76	0.78	0.78	0.27%	69,195
Oct 17, 2025	0.76	0.79	0.75	0.78	0.78	2.34%	87,238
Oct 16, 2025	0.81	0.81	0.76	0.76	0.76	-6.02%	160,999
Oct 15, 2025	0.78	0.81	0.78	0.81	0.81	1.05%	172,361
Oct 14, 2025	0.77	0.85	0.75	0.80	0.80	-4.18%	551,458
Oct 13, 2025	0.82	0.84	0.71	0.84	0.84	5.06%	4,101,874
Oct 10, 2025	0.81	0.88	0.80	0.80	0.80	-9.45%	320,692
Oct 9, 2025	0.86	0.90	0.86	0.88	0.88	-1.18%	163,531
Oct 8, 2025	0.87	0.92	0.85	0.89	0.89	4.16%	220,574
Oct 7, 2025	0.93	0.94	0.80	0.85	0.85	-12.18%	612,452
Oct 6, 2025	0.85	1.01	0.84	0.97	0.97	2.62%	895,457
Oct 3, 2025	0.77	1.02	0.77	0.95	0.95	18.68%	2,086,793
Oct 2, 2025	0.77	0.80	0.77	0.80	0.80	-1.48%	422,507
Oct 1, 2025	0.76	0.85	0.76	0.81	0.81	-4.20%	1,234,512
Sep 30, 2025	1.00	1.13	0.74	0.85	0.85	9.88%	21,950,775
Sep 29, 2025	0.69	0.85	0.65	0.77	0.77	11.77%	9,859,418
Sep 26, 2025	0.71	0.75	0.67	0.69	0.69	-3.41%	220,106
Sep 25, 2025	0.73	0.76	0.68	0.71	0.71	-7.31%	266,975
Sep 24, 2025	0.77	0.81	0.75	0.77	0.77	2.59%	316,307
Sep 23, 2025	0.81	0.83	0.74	0.75	0.75	-9.38%	493,324
Sep 22, 2025	0.80	0.83	0.79	0.83	0.83	-	507,983
Sep 19, 2025	0.80	0.85	0.78	0.83	0.83	0.80%	1,363,800
Sep 18, 2025	0.90	0.91	0.79	0.82	0.82	-10.69%	1,078,300
Sep 17, 2025	0.90	0.95	0.89	0.92	0.92	-0.24%	347,615
Sep 16, 2025	0.83	0.97	0.83	0.92	0.92	7.15%	640,275
Sep 15, 2025	0.82	0.86	0.82	0.86	0.86	3.48%	303,815
Sep 12, 2025	0.78	0.89	0.78	0.83	0.83	9.35%	1,068,214
Sep 11, 2025	0.75	0.79	0.72	0.76	0.76	-0.58%	1,227,197
Sep 10, 2025	0.80	0.87	0.74	0.76	0.76	-2.88%	5,103,552
Sep 9, 2025	0.82	0.84	0.76	0.79	0.79	-2.99%	649,589
Sep 8, 2025	0.83	0.85	0.80	0.81	0.81	-1.46%	34,906
Sep 5, 2025	0.77	0.84	0.77	0.82	0.82	0.37%	107,234
Sep 4, 2025	0.83	0.83	0.76	0.82	0.82	-2.20%	69,746
Sep 3, 2025	0.85	0.87	0.80	0.84	0.84	-2.84%	103,618
Sep 2, 2025	0.87	0.89	0.84	0.86	0.86	-0.91%	113,502
Aug 29, 2025	1.01	1.08	0.85	0.87	0.87	-13.86%	699,535