STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
3.980
-0.080 (-1.97%)
At close: Jul 8, 2026, 4:00 PM EDT
4.000
+0.020 (0.50%)
Pre-market: Jul 9, 2026, 6:03 AM EDT
STAK Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.19 | 4.58 | 3.80 | 3.98 | 3.98 | -1.97% | 394,000 |
| Jul 7, 2026 | 4.31 | 4.48 | 4.01 | 4.06 | 4.06 | -3.79% | 118,681 |
| Jul 6, 2026 | 4.18 | 4.56 | 4.00 | 4.22 | 4.22 | -3.87% | 200,157 |
| Jul 2, 2026 | 3.99 | 4.49 | 3.93 | 4.39 | 4.39 | 6.04% | 334,982 |
| Jul 1, 2026 | 3.76 | 4.19 | 3.66 | 4.14 | 4.14 | 8.66% | 119,477 |
| Jun 30, 2026 | 4.38 | 4.40 | 3.74 | 3.81 | 3.81 | -12.61% | 349,384 |
| 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 |
| Jun 12, 2026 | 9.22 | 9.50 | 7.61 | 7.72 | 7.72 | -4.93% | 726,519 |
| Jun 11, 2026 | 7.43 | 8.70 | 6.75 | 8.12 | 8.12 | 7.12% | 893,836 |
| Jun 10, 2026 | 6.48 | 7.89 | 5.43 | 7.58 | 7.58 | 34.16% | 1,278,588 |
| Jun 9, 2026 | 6.00 | 8.30 | 4.40 | 5.65 | 5.65 | 10.14% | 2,997,244 |
| Jun 8, 2026 | 4.30 | 5.67 | 4.20 | 5.13 | 5.13 | 4.06% | 1,804,301 |
| Jun 5, 2026 | 4.17 | 8.80 | 2.76 | 4.93 | 4.93 | 16.27% | 10,004,021 |
| Jun 4, 2026 | 3.34 | 4.79 | 3.34 | 4.24 | 4.24 | 17.45% | 3,117,571 |
| Jun 3, 2026 | 1.92 | 3.90 | 1.92 | 3.61 | 3.61 | 90.00% | 27,184,813 |
| Jun 2, 2026 | 1.20 | 2.15 | 1.15 | 1.90 | 1.90 | 94.87% | 33,001,178 |
| Jun 1, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 1.56% | 140,965 |
| May 29, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | - | 67,749 |
| May 28, 2026 | 0.95 | 0.96 | 0.87 | 0.96 | 0.96 | 1.05% | 143,139 |
| May 27, 2026 | 0.97 | 0.99 | 0.89 | 0.95 | 0.95 | -4.52% | 220,073 |
| May 26, 2026 | 1.03 | 1.06 | 0.92 | 1.00 | 1.00 | -5.24% | 272,651 |
| May 22, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -4.55% | 319,742 |
| May 21, 2026 | 1.24 | 1.24 | 1.05 | 1.10 | 1.10 | -14.06% | 531,080 |
| May 20, 2026 | 1.24 | 1.32 | 1.10 | 1.28 | 1.28 | -5.19% | 346,974 |
| May 19, 2026 | 1.11 | 1.37 | 1.08 | 1.35 | 1.35 | 14.41% | 1,065,133 |
| May 18, 2026 | 0.95 | 1.21 | 0.94 | 1.18 | 1.18 | 5.36% | 978,078 |
| May 15, 2026 | 1.03 | 1.17 | 0.95 | 1.12 | 1.12 | 27.27% | 3,494,302 |
| May 14, 2026 | 1.49 | 1.59 | 0.80 | 0.88 | 0.88 | -62.71% | 6,589,525 |
| May 13, 2026 | 1.95 | 2.43 | 1.93 | 2.36 | 2.36 | 16.26% | 10,669,616 |
| May 12, 2026 | 1.09 | 2.10 | 1.07 | 2.03 | 2.03 | 82.88% | 14,837,692 |
| May 11, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 2.78% | 44,394 |
| May 8, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 19,933 |
| May 7, 2026 | 0.99 | 1.10 | 0.99 | 1.07 | 1.07 | 1.90% | 110,036 |
| May 6, 2026 | 0.94 | 1.09 | 0.91 | 1.05 | 1.05 | 8.25% | 113,044 |
| May 5, 2026 | 0.97 | 0.99 | 0.91 | 0.97 | 0.97 | 1.74% | 88,621 |
| May 4, 2026 | 1.05 | 1.13 | 0.83 | 0.95 | 0.95 | -17.81% | 1,854,329 |
| May 1, 2026 | 0.82 | 1.28 | 0.82 | 1.16 | 1.16 | 40.27% | 25,908,813 |
| Apr 30, 2026 | 0.90 | 0.95 | 0.83 | 0.83 | 0.83 | 2.10% | 269,087 |
| Apr 29, 2026 | 0.84 | 0.90 | 0.81 | 0.81 | 0.81 | -2.97% | 51,864 |
| Apr 28, 2026 | 0.84 | 0.90 | 0.83 | 0.83 | 0.83 | 0.45% | 48,852 |
| Apr 27, 2026 | 0.87 | 0.91 | 0.83 | 0.83 | 0.83 | -4.09% | 40,536 |