STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
1.750
-0.140 (-7.41%)
At close: May 30, 2025, 4:00 PM
1.890
+0.140 (8.00%)
After-hours: May 30, 2025, 5:03 PM EDT
STAK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | -7.41% | 3,930 |
| May 29, 2025 | 1.68 | 1.89 | 1.68 | 1.89 | 1.89 | 13.86% | 32,791 |
| May 28, 2025 | 1.72 | 1.79 | 1.57 | 1.66 | 1.66 | -5.14% | 26,684 |
| May 27, 2025 | 1.82 | 1.89 | 1.74 | 1.75 | 1.75 | -2.78% | 12,764 |
| May 23, 2025 | 1.63 | 1.80 | 1.63 | 1.80 | 1.80 | 1.69% | 5,045 |
| May 22, 2025 | 1.85 | 1.95 | 1.77 | 1.77 | 1.77 | -3.80% | 6,019 |
| May 21, 2025 | 1.81 | 1.89 | 1.74 | 1.84 | 1.84 | 1.66% | 14,885 |
| May 20, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -4.23% | 28,646 |
| May 19, 2025 | 2.05 | 2.05 | 1.83 | 1.89 | 1.89 | -3.08% | 24,275 |
| May 16, 2025 | 2.20 | 2.25 | 1.85 | 1.95 | 1.95 | -8.02% | 41,379 |
| May 15, 2025 | 2.23 | 2.23 | 1.90 | 2.12 | 2.12 | -2.30% | 51,236 |
| May 14, 2025 | 2.20 | 2.35 | 2.09 | 2.17 | 2.17 | 5.85% | 34,054 |
| May 13, 2025 | 2.27 | 2.28 | 2.00 | 2.05 | 2.05 | -4.65% | 36,072 |
| May 12, 2025 | 2.39 | 2.48 | 1.81 | 2.15 | 2.15 | 1.90% | 111,964 |
| May 9, 2025 | 2.32 | 2.45 | 2.03 | 2.11 | 2.11 | -9.05% | 35,390 |
| May 8, 2025 | 2.39 | 2.41 | 2.30 | 2.32 | 2.32 | -6.45% | 8,605 |
| May 7, 2025 | 2.39 | 2.50 | 2.35 | 2.48 | 2.48 | -0.32% | 4,710 |
| May 6, 2025 | 2.38 | 2.60 | 2.01 | 2.49 | 2.49 | 5.42% | 68,059 |
| May 5, 2025 | 2.58 | 2.58 | 2.35 | 2.36 | 2.36 | -0.84% | 24,536 |
| May 2, 2025 | 2.44 | 2.44 | 2.37 | 2.38 | 2.38 | -6.30% | 8,709 |
| May 1, 2025 | 2.49 | 2.55 | 2.40 | 2.54 | 2.54 | 6.72% | 12,686 |
| Apr 30, 2025 | 2.37 | 2.70 | 2.34 | 2.38 | 2.38 | 0.42% | 118,383 |
| Apr 29, 2025 | 2.28 | 2.62 | 2.28 | 2.37 | 2.37 | -3.66% | 27,451 |
| Apr 28, 2025 | 2.57 | 2.73 | 2.40 | 2.46 | 2.46 | -10.55% | 151,734 |
| Apr 25, 2025 | 2.76 | 2.94 | 2.60 | 2.75 | 2.75 | -6.46% | 61,181 |
| Apr 24, 2025 | 2.31 | 3.20 | 2.22 | 2.94 | 2.94 | 25.11% | 294,023 |
| Apr 23, 2025 | 2.18 | 2.48 | 2.15 | 2.35 | 2.35 | 8.29% | 223,669 |
| Apr 22, 2025 | 1.88 | 2.20 | 1.84 | 2.17 | 2.17 | 19.23% | 315,218 |
| Apr 21, 2025 | 1.71 | 1.99 | 1.65 | 1.82 | 1.82 | 4.60% | 243,809 |
| Apr 17, 2025 | 1.75 | 1.79 | 1.65 | 1.74 | 1.74 | 2.96% | 99,864 |
| Apr 16, 2025 | 1.62 | 1.89 | 1.60 | 1.69 | 1.69 | 0.60% | 405,258 |
| Apr 15, 2025 | 1.68 | 2.08 | 1.58 | 1.68 | 1.68 | -24.32% | 1,136,252 |
| Apr 14, 2025 | 1.25 | 2.68 | 1.25 | 2.22 | 2.22 | 94.74% | 33,302,211 |
| Apr 11, 2025 | 1.24 | 1.43 | 1.13 | 1.14 | 1.14 | -0.87% | 328,390 |
| Apr 10, 2025 | 1.74 | 1.78 | 1.13 | 1.15 | 1.15 | -30.72% | 337,038 |
| Apr 9, 2025 | 2.40 | 2.50 | 1.53 | 1.66 | 1.66 | -29.66% | 329,234 |
| Apr 8, 2025 | 2.73 | 3.20 | 2.20 | 2.36 | 2.36 | -9.58% | 143,345 |
| Apr 7, 2025 | 3.07 | 4.10 | 1.98 | 2.61 | 2.61 | -22.55% | 1,310,007 |
| Apr 4, 2025 | 3.06 | 3.45 | 3.06 | 3.37 | 3.37 | 5.31% | 16,363 |
| Apr 3, 2025 | 3.27 | 3.53 | 3.06 | 3.20 | 3.20 | 3.56% | 11,713 |
| Apr 2, 2025 | 3.58 | 3.58 | 3.09 | 3.09 | 3.09 | -8.04% | 3,999 |
| Apr 1, 2025 | 3.27 | 3.78 | 3.04 | 3.36 | 3.36 | -5.88% | 16,567 |
| Mar 31, 2025 | 3.30 | 3.65 | 3.30 | 3.57 | 3.57 | 8.18% | 9,580 |
| 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 |