STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
0.6880
-0.0243 (-3.41%)
At close: Sep 26, 2025, 4:00 PM EDT
0.6805
-0.0075 (-1.09%)
After-hours: Sep 26, 2025, 7:58 PM EDT
STAK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.71 | 0.75 | 0.67 | 0.69 | 0.69 | -3.41% | 218,234 |
| 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 |
| Aug 28, 2025 | 1.45 | 1.60 | 0.96 | 1.01 | 1.01 | -28.37% | 1,024,514 |
| Aug 27, 2025 | 1.48 | 1.63 | 1.32 | 1.41 | 1.41 | -6.00% | 537,478 |
| Aug 26, 2025 | 1.74 | 1.79 | 1.47 | 1.50 | 1.50 | -13.79% | 494,640 |
| Aug 25, 2025 | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | -2.25% | 103,515 |
| Aug 22, 2025 | 1.78 | 1.85 | 1.61 | 1.78 | 1.78 | 2.89% | 127,656 |
| Aug 21, 2025 | 1.48 | 1.89 | 1.46 | 1.73 | 1.73 | 20.98% | 2,668,238 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.41 | 1.43 | 1.43 | -5.30% | 90,140 |
| Aug 19, 2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 23,282 |
| Aug 18, 2025 | 1.52 | 1.65 | 1.51 | 1.58 | 1.58 | 3.95% | 47,648 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -3.80% | 37,672 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -5.95% | 106,597 |
| Aug 13, 2025 | 1.57 | 1.91 | 1.46 | 1.68 | 1.68 | 11.26% | 611,280 |
| Aug 12, 2025 | 1.50 | 1.65 | 1.45 | 1.51 | 1.51 | - | 113,764 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 31,670 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 0.66% | 19,840 |
| Aug 7, 2025 | 1.55 | 1.59 | 1.42 | 1.52 | 1.52 | -1.30% | 38,468 |
| Aug 6, 2025 | 1.59 | 1.67 | 1.52 | 1.54 | 1.54 | -5.52% | 28,063 |
| Aug 5, 2025 | 1.64 | 1.68 | 1.55 | 1.63 | 1.63 | -0.61% | 33,658 |
| Aug 4, 2025 | 1.67 | 1.72 | 1.60 | 1.64 | 1.64 | 3.80% | 85,199 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.44 | 1.58 | 1.58 | -1.86% | 136,750 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | -10.06% | 289,205 |
| Jul 30, 2025 | 1.82 | 1.97 | 1.57 | 1.79 | 1.79 | 6.87% | 10,591,229 |
| Jul 29, 2025 | 1.80 | 1.84 | 1.58 | 1.68 | 1.68 | -9.95% | 148,727 |
| Jul 28, 2025 | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | 3.91% | 16,575 |
| Jul 25, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 21,635 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.70 | 1.74 | 1.74 | -8.42% | 55,678 |
| Jul 23, 2025 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | -1.55% | 83,237 |
| Jul 22, 2025 | 1.71 | 2.20 | 1.68 | 1.93 | 1.93 | 15.22% | 1,122,467 |
| Jul 21, 2025 | 1.73 | 1.80 | 1.65 | 1.68 | 1.68 | -3.18% | 64,634 |
| Jul 18, 2025 | 1.75 | 1.96 | 1.71 | 1.73 | 1.73 | -3.89% | 82,469 |