STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
3.607
+0.207 (6.08%)
Mar 31, 2025, 3:37 PM EDT - Market open
STAK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.37 | 3.54 | 3.30 | 3.52 | - | 6.52% | 8,452 |
| Mar 28, 2025 | 3.39 | 3.71 | 3.20 | 3.30 | 3.30 | -0.06% | 25,454 |
| Mar 27, 2025 | 3.54 | 3.67 | 2.96 | 3.30 | 3.30 | -6.99% | 67,271 |
| Mar 26, 2025 | 3.56 | 3.79 | 3.55 | 3.55 | 3.55 | -4.05% | 55,543 |
| Mar 25, 2025 | 3.77 | 3.84 | 3.35 | 3.70 | 3.70 | 1.37% | 79,125 |
| Mar 24, 2025 | 3.54 | 3.81 | 3.31 | 3.65 | 3.65 | 0.27% | 52,891 |
| Mar 21, 2025 | 3.48 | 3.95 | 3.31 | 3.64 | 3.64 | 6.12% | 33,311 |
| Mar 20, 2025 | 3.25 | 3.89 | 3.16 | 3.43 | 3.43 | 4.57% | 148,141 |
| Mar 19, 2025 | 3.60 | 3.60 | 3.13 | 3.28 | 3.28 | 0.77% | 84,864 |
| Mar 18, 2025 | 3.60 | 3.91 | 2.97 | 3.26 | 3.26 | -8.82% | 78,802 |
| Mar 17, 2025 | 3.80 | 3.93 | 3.57 | 3.57 | 3.57 | -4.80% | 37,020 |
| Mar 14, 2025 | 3.89 | 4.10 | 3.75 | 3.75 | 3.75 | -0.53% | 13,196 |
| Mar 13, 2025 | 3.97 | 4.15 | 3.75 | 3.77 | 3.77 | 0.53% | 14,036 |
| Mar 12, 2025 | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | 1.90% | 17,963 |
| Mar 11, 2025 | 3.98 | 4.18 | 3.68 | 3.68 | 3.68 | -7.54% | 231,625 |
| Mar 10, 2025 | 4.05 | 4.24 | 3.93 | 3.98 | 3.98 | -4.10% | 37,259 |
| Mar 7, 2025 | 4.00 | 4.39 | 3.96 | 4.15 | 4.15 | 7.51% | 167,627 |
| Mar 6, 2025 | 3.70 | 3.88 | 3.50 | 3.86 | 3.86 | 9.04% | 34,295 |
| Mar 5, 2025 | 3.67 | 3.95 | 3.54 | 3.54 | 3.54 | -4.45% | 48,311 |
| Mar 4, 2025 | 3.90 | 3.95 | 3.62 | 3.71 | 3.71 | -6.91% | 109,836 |
| Mar 3, 2025 | 3.88 | 4.09 | 3.80 | 3.98 | 3.98 | 0.25% | 15,337 |
| Feb 28, 2025 | 3.60 | 4.02 | 2.78 | 3.97 | 3.97 | 9.37% | 174,227 |
| Feb 27, 2025 | 3.80 | 3.85 | 3.51 | 3.63 | 3.63 | -2.68% | 140,973 |