Skip to main content
logo

STAK Inc. (STAK)

NASDAQ: STAK · Real-Time Price · USD
1.730
-0.070 (-3.89%)
At close: Jun 27, 2025, 4:00 PM
1.710
-0.020 (-1.16%)
After-hours: Jun 27, 2025, 6:59 PM EDT

STAK Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.781.831.711.731.73-3.89%43,368
Jun 26, 20251.831.931.731.801.80-6.25%135,994
Jun 25, 20251.942.011.901.921.92-3.52%68,184
Jun 24, 20251.982.111.951.991.99-13.85%221,012
Jun 23, 20252.102.412.022.312.3112.68%1,277,193
Jun 20, 20252.292.382.052.052.05-14.58%246,228
Jun 18, 20252.272.562.202.402.40-1.64%482,155
Jun 17, 20252.112.552.032.442.445.63%1,691,526
Jun 16, 20253.743.972.132.312.3118.46%24,592,489
Jun 13, 20251.852.121.851.951.957.14%145,567
Jun 12, 20251.891.901.701.821.82-3.70%23,588
Jun 11, 20251.671.901.671.891.8911.83%56,402
Jun 10, 20251.661.801.661.691.69-7.65%41,339
Jun 9, 20251.701.851.701.831.832.81%21,261
Jun 6, 20251.671.851.671.781.781.71%42,125
Jun 5, 20251.831.921.501.751.75-6.91%83,174
Jun 4, 20251.921.921.721.881.88-1.36%1,734,785
Jun 3, 20251.852.011.731.911.913.03%24,852
Jun 2, 20251.752.111.691.851.855.71%49,107
May 30, 20251.751.771.721.751.75-7.41%3,930
May 29, 20251.681.891.681.891.8913.86%32,791
May 28, 20251.721.791.571.661.66-5.14%26,684
May 27, 20251.821.891.741.751.75-2.78%12,764
May 23, 20251.631.801.631.801.801.69%5,045
May 22, 20251.851.951.771.771.77-3.80%6,019
May 21, 20251.811.891.741.841.841.66%14,885
May 20, 20251.901.901.801.811.81-4.23%28,646
May 19, 20252.052.051.831.891.89-3.08%24,275
May 16, 20252.202.251.851.951.95-8.02%41,379
May 15, 20252.232.231.902.122.12-2.30%51,236
May 14, 20252.202.352.092.172.175.85%34,054
May 13, 20252.272.282.002.052.05-4.65%36,072
May 12, 20252.392.481.812.152.151.90%111,964
May 9, 20252.322.452.032.112.11-9.05%35,390
May 8, 20252.392.412.302.322.32-6.45%8,605
May 7, 20252.392.502.352.482.48-0.32%4,710
May 6, 20252.382.602.012.492.495.42%68,059
May 5, 20252.582.582.352.362.36-0.84%24,536
May 2, 20252.442.442.372.382.38-6.30%8,709
May 1, 20252.492.552.402.542.546.72%12,686
Apr 30, 20252.372.702.342.382.380.42%118,383
Apr 29, 20252.282.622.282.372.37-3.66%27,451
Apr 28, 20252.572.732.402.462.46-10.55%151,734
Apr 25, 20252.762.942.602.752.75-6.46%61,181
Apr 24, 20252.313.202.222.942.9425.11%294,023
Apr 23, 20252.182.482.152.352.358.29%223,669
Apr 22, 20251.882.201.842.172.1719.23%315,218
Apr 21, 20251.711.991.651.821.824.60%243,809
Apr 17, 20251.751.791.651.741.742.96%99,864
Apr 16, 20251.621.891.601.691.690.60%405,258