STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.93	0.96	0.92	0.96	0.96	-	67,528
May 28, 2026	0.95	0.96	0.87	0.96	0.96	1.05%	137,186
May 27, 2026	0.97	0.99	0.89	0.95	0.95	-4.52%	210,630
May 26, 2026	1.03	1.06	0.92	1.00	1.00	-5.24%	269,367
May 22, 2026	1.06	1.10	1.02	1.05	1.05	-4.55%	299,366
May 21, 2026	1.24	1.24	1.05	1.10	1.10	-14.06%	447,799
May 20, 2026	1.24	1.32	1.10	1.28	1.28	-5.19%	343,021
May 19, 2026	1.11	1.37	1.08	1.35	1.35	14.41%	1,020,274
May 18, 2026	0.95	1.21	0.94	1.18	1.18	5.36%	959,421
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
Apr 24, 2026	0.85	0.93	0.82	0.87	0.87	4.27%	106,039
Apr 23, 2026	0.89	0.89	0.79	0.83	0.83	-5.57%	89,641
Apr 22, 2026	0.96	0.99	0.88	0.88	0.88	-9.47%	150,327
Apr 21, 2026	0.93	1.06	0.91	0.97	0.97	3.88%	265,424
Apr 20, 2026	0.96	0.99	0.90	0.94	0.94	-0.82%	170,239
Apr 17, 2026	0.91	0.96	0.91	0.94	0.94	-2.13%	40,572
Apr 16, 2026	0.92	0.96	0.88	0.96	0.96	2.74%	42,220
Apr 15, 2026	0.90	0.95	0.85	0.94	0.94	14.97%	211,691
Apr 14, 2026	1.09	1.12	0.77	0.82	0.82	-27.13%	384,794
Apr 13, 2026	1.13	1.24	1.09	1.12	1.12	0.90%	258,592
Apr 10, 2026	1.03	1.47	0.99	1.11	1.11	5.71%	2,474,917
Apr 9, 2026	1.04	1.07	1.01	1.05	1.05	1.94%	70,905
Apr 8, 2026	1.11	1.13	1.01	1.03	1.03	-8.85%	96,015
Apr 7, 2026	1.17	1.29	1.12	1.13	1.13	-5.04%	160,070
Apr 6, 2026	1.34	1.34	1.11	1.19	1.19	-8.46%	211,585
Apr 2, 2026	1.30	1.72	0.82	1.30	1.30	6.56%	4,111,725
Apr 1, 2026	1.00	1.41	0.98	1.22	1.22	22.00%	3,854,159
Mar 31, 2026	0.98	1.02	0.96	1.00	1.00	-	344,966
Mar 30, 2026	0.96	1.01	0.87	1.00	1.00	-0.99%	545,946
Mar 27, 2026	0.96	1.02	0.93	1.01	1.01	-	509,169
Mar 26, 2026	0.99	1.01	0.97	1.01	1.01	1.00%	481,926
Mar 25, 2026	0.99	1.01	0.96	1.00	1.00	-0.99%	520,017
Mar 24, 2026	0.97	1.02	0.95	1.01	1.01	-0.98%	134,980
Mar 23, 2026	0.98	1.02	0.85	1.02	1.02	-	723,993
Mar 20, 2026	0.98	1.04	0.96	1.02	1.02	2.00%	278,208
Mar 19, 2026	1.00	1.04	0.90	1.00	1.00	-1.96%	632,519