STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.96	1.02	0.93	1.01	1.01	-	501,560
Mar 26, 2026	0.99	1.01	0.97	1.01	1.01	1.00%	477,173
Mar 25, 2026	0.99	1.01	0.96	1.00	1.00	-0.99%	416,273
Mar 24, 2026	0.97	1.02	0.95	1.01	1.01	-0.98%	132,545
Mar 23, 2026	0.98	1.02	0.85	1.02	1.02	-	716,186
Mar 20, 2026	0.98	1.04	0.96	1.02	1.02	2.00%	273,021
Mar 19, 2026	1.00	1.04	0.90	1.00	1.00	-1.96%	629,184
Mar 18, 2026	1.02	1.15	0.90	1.02	1.02	-	1,062,065
Mar 17, 2026	0.86	1.02	0.86	1.02	1.02	-	551,588
Mar 16, 2026	0.86	1.07	0.80	1.02	1.02	2.00%	2,262,863
Mar 13, 2026	0.75	1.03	0.72	1.00	1.00	27.65%	4,966,866
Mar 12, 2026	0.85	0.92	0.70	0.78	0.78	1.31%	2,277,536
Mar 11, 2026	0.78	0.81	0.76	0.77	0.77	-2.10%	669,202
Mar 10, 2026	0.72	0.94	0.61	0.79	0.79	3.92%	2,090,317
Mar 9, 2026	0.93	1.01	0.73	0.76	0.76	-19.40%	2,369,657
Mar 6, 2026	1.14	1.20	0.80	0.94	0.94	-5.70%	8,062,896
Mar 5, 2026	0.68	1.29	0.65	1.00	1.00	62.15%	53,774,329
Mar 4, 2026	0.87	0.87	0.48	0.62	0.62	-41.82%	3,491,514
Mar 3, 2026	1.11	1.38	0.93	1.06	1.06	-	23,755,579
Mar 2, 2026	0.50	1.15	0.46	1.06	1.06	149.41%	181,606,930
Feb 27, 2026	0.42	0.44	0.38	0.43	0.43	8.97%	58,502
Feb 26, 2026	0.36	0.42	0.36	0.39	0.39	9.49%	69,905
Feb 25, 2026	0.34	0.36	0.34	0.36	0.36	-	7,527
Feb 24, 2026	0.35	0.36	0.33	0.36	0.36	2.06%	31,488
Feb 23, 2026	0.38	0.38	0.34	0.35	0.35	-7.77%	26,918
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%	112,370
Feb 18, 2026	0.37	0.37	0.34	0.35	0.35	-2.09%	6,424
Feb 17, 2026	0.35	0.39	0.33	0.35	0.35	6.93%	8,314
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%	33,554
Feb 11, 2026	0.34	0.35	0.33	0.35	0.35	3.25%	30,860
Feb 10, 2026	0.34	0.34	0.31	0.34	0.34	9.99%	14,656
Feb 9, 2026	0.31	0.33	0.30	0.31	0.31	-0.52%	26,554
Feb 6, 2026	0.30	0.34	0.29	0.31	0.31	6.52%	53,426
Feb 5, 2026	0.34	0.34	0.29	0.29	0.29	-12.65%	67,857
Feb 4, 2026	0.36	0.38	0.33	0.33	0.33	-12.70%	36,693
Feb 3, 2026	0.42	0.42	0.38	0.38	0.38	-6.67%	20,323
Feb 2, 2026	0.44	0.44	0.40	0.41	0.41	1.19%	48,021
Jan 30, 2026	0.40	0.43	0.36	0.40	0.40	-1.66%	135,098
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%	103,583
Jan 27, 2026	0.38	0.38	0.35	0.35	0.35	-2.72%	36,622
Jan 26, 2026	0.38	0.40	0.36	0.36	0.36	-1.02%	46,944
Jan 23, 2026	0.39	0.39	0.35	0.36	0.36	-3.53%	12,344
Jan 22, 2026	0.36	0.38	0.35	0.38	0.38	1.84%	42,590
Jan 21, 2026	0.35	0.38	0.35	0.37	0.37	3.04%	34,460
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%	172,141
Jan 15, 2026	0.37	0.40	0.37	0.39	0.39	-2.43%	10,933