STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.93	1.01	0.73	0.76	0.76	-19.40%	2,285,717
Mar 6, 2026	1.14	1.20	0.80	0.94	0.94	-5.70%	8,011,050
Mar 5, 2026	0.68	1.29	0.65	1.00	1.00	62.15%	51,110,360
Mar 4, 2026	0.87	0.87	0.48	0.62	0.62	-41.82%	2,871,555
Mar 3, 2026	1.11	1.38	0.93	1.06	1.06	-	23,376,318
Mar 2, 2026	0.50	1.15	0.46	1.06	1.06	149.41%	177,409,373
Feb 27, 2026	0.42	0.44	0.38	0.43	0.43	8.97%	57,589
Feb 26, 2026	0.36	0.42	0.36	0.39	0.39	9.49%	69,856
Feb 25, 2026	0.34	0.36	0.34	0.36	0.36	-	6,773
Feb 24, 2026	0.35	0.36	0.33	0.36	0.36	2.06%	31,486
Feb 23, 2026	0.38	0.38	0.34	0.35	0.35	-7.77%	26,763
Feb 20, 2026	0.38	0.39	0.36	0.38	0.38	4.53%	24,547
Feb 19, 2026	0.37	0.39	0.33	0.36	0.36	4.65%	112,333
Feb 18, 2026	0.37	0.37	0.34	0.35	0.35	-2.09%	4,693
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