STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
1.340
+0.010 (0.75%)
At close: Aug 25, 2026, 4:00 PM EDT
1.340
0.00 (0.00%)
After-hours: Aug 25, 2026, 4:56 PM EDT
STAK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | - | - | 360,285 |
| Aug 24, 2026 | 1.22 | 1.38 | 1.18 | 1.33 | 1.33 | 9.02% | 1,215,434 |
| Aug 21, 2026 | 1.29 | 1.34 | 1.21 | 1.22 | 1.22 | -3.94% | 3,980,713 |
| Aug 20, 2026 | 1.39 | 1.42 | 1.10 | 1.27 | 1.27 | -8.63% | 1,184,367 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -7.33% | 649,727 |
| Aug 18, 2026 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 412,501 |
| Aug 17, 2026 | 1.75 | 1.85 | 1.56 | 1.56 | 1.56 | -11.36% | 1,012,271 |
| Aug 14, 2026 | 1.55 | 1.87 | 1.51 | 1.76 | 1.76 | 11.39% | 1,483,293 |
| Aug 13, 2026 | 1.54 | 1.62 | 1.50 | 1.58 | 1.58 | -1.25% | 1,036,829 |
| Aug 12, 2026 | 1.39 | 1.73 | 1.35 | 1.60 | 1.60 | 11.11% | 2,225,965 |
| Aug 11, 2026 | 1.50 | 1.55 | 1.42 | 1.44 | 1.44 | -12.73% | 2,080,677 |
| Aug 10, 2026 | 1.64 | 1.70 | 1.62 | 1.65 | 1.65 | -2.94% | 566,845 |
| Aug 7, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -8.11% | 740,320 |
| Aug 6, 2026 | 1.76 | 1.93 | 1.74 | 1.85 | 1.85 | -2.12% | 715,897 |
| Aug 5, 2026 | 1.71 | 1.94 | 1.71 | 1.89 | 1.89 | 11.18% | 1,160,335 |
| Aug 4, 2026 | 1.92 | 1.97 | 1.65 | 1.70 | 1.70 | -13.71% | 2,094,531 |
| Aug 3, 2026 | 1.95 | 2.10 | 1.87 | 1.97 | 1.97 | 2.07% | 1,073,182 |
| Jul 31, 2026 | 2.13 | 2.30 | 1.80 | 1.93 | 1.93 | -5.85% | 5,288,326 |
| Jul 30, 2026 | 2.98 | 3.00 | 2.05 | 2.05 | 2.05 | -15.64% | 15,924,886 |
| Jul 29, 2026 | 2.23 | 2.78 | 2.11 | 2.43 | 2.43 | 10.96% | 8,258,396 |
| Jul 28, 2026 | 2.46 | 2.57 | 1.63 | 2.19 | 2.19 | -13.10% | 4,942,364 |
| Jul 27, 2026 | 3.34 | 5.36 | 2.33 | 2.52 | 2.52 | -72.82% | 13,513,277 |
| Jul 24, 2026 | 1.23 | 12.00 | 1.17 | 9.27 | 9.27 | 602.27% | 67,077,329 |
| Jul 23, 2026 | 1.28 | 1.43 | 1.18 | 1.32 | 1.32 | 0.76% | 1,161,700 |
| Jul 22, 2026 | 1.40 | 1.48 | 1.21 | 1.31 | 1.31 | -9.03% | 1,607,784 |
| Jul 21, 2026 | 1.56 | 1.65 | 1.37 | 1.44 | 1.44 | -14.29% | 864,505 |
| Jul 20, 2026 | 1.67 | 1.70 | 1.42 | 1.68 | 1.68 | -12.50% | 1,907,253 |
| Jul 17, 2026 | 3.13 | 3.33 | 1.85 | 1.92 | 1.92 | -46.37% | 31,891,177 |
| Jul 16, 2026 | 2.12 | 4.40 | 2.03 | 3.58 | 3.58 | 68.08% | 57,630,294 |
| Jul 15, 2026 | 2.27 | 2.42 | 1.87 | 2.13 | 2.13 | -4.48% | 279,111 |
| Jul 14, 2026 | 3.75 | 3.87 | 2.12 | 2.23 | 2.23 | -40.13% | 588,541 |
| Jul 13, 2026 | 3.41 | 3.84 | 3.34 | 3.73 | 3.73 | 10.53% | 189,992 |
| Jul 10, 2026 | 3.57 | 3.60 | 3.30 | 3.37 | 3.37 | -6.65% | 69,679 |
| Jul 9, 2026 | 3.90 | 3.99 | 3.55 | 3.61 | 3.61 | -9.30% | 313,812 |
| Jul 8, 2026 | 4.19 | 4.58 | 3.80 | 3.98 | 3.98 | -1.97% | 394,195 |
| Jul 7, 2026 | 4.31 | 4.48 | 4.01 | 4.06 | 4.06 | -3.79% | 118,941 |
| Jul 6, 2026 | 4.18 | 4.56 | 4.00 | 4.22 | 4.22 | -3.87% | 200,267 |
| Jul 2, 2026 | 3.99 | 4.49 | 3.93 | 4.39 | 4.39 | 6.04% | 335,376 |
| Jul 1, 2026 | 3.76 | 4.19 | 3.66 | 4.14 | 4.14 | 8.66% | 119,652 |
| Jun 30, 2026 | 4.38 | 4.40 | 3.74 | 3.81 | 3.81 | -12.61% | 349,711 |
| Jun 29, 2026 | 4.22 | 4.57 | 4.15 | 4.36 | 4.36 | 2.11% | 393,619 |
| Jun 26, 2026 | 3.85 | 4.36 | 3.84 | 4.27 | 4.27 | 5.43% | 282,444 |
| Jun 25, 2026 | 3.80 | 4.29 | 3.61 | 4.05 | 4.05 | 10.05% | 843,547 |
| Jun 24, 2026 | 3.70 | 4.10 | 3.40 | 3.68 | 3.68 | 4.55% | 532,097 |
| Jun 23, 2026 | 5.14 | 5.31 | 3.02 | 3.52 | 3.52 | -30.84% | 801,674 |
| Jun 22, 2026 | 5.82 | 6.48 | 5.00 | 5.09 | 5.09 | -12.69% | 484,744 |
| Jun 18, 2026 | 5.72 | 6.00 | 5.26 | 5.83 | 5.83 | - | 108,386 |
| Jun 17, 2026 | 5.39 | 6.20 | 5.24 | 5.83 | 5.83 | 6.00% | 116,562 |
| Jun 16, 2026 | 5.49 | 5.70 | 4.65 | 5.50 | 5.50 | -5.34% | 360,705 |
| Jun 15, 2026 | 7.97 | 8.25 | 5.70 | 5.81 | 5.81 | -24.74% | 435,022 |