STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
1.015
-0.015 (-1.46%)
At close: Oct 16, 2026, 4:00 PM EDT
1.010
-0.005 (-0.49%)
After-hours: Oct 16, 2026, 7:46 PM EDT
STAK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -1.46% | 196,753 |
| Oct 15, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 1.98% | 187,580 |
| Oct 14, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 202,718 |
| Oct 13, 2026 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -3.17% | 372,448 |
| Oct 12, 2026 | 1.05 | 1.15 | 1.01 | 1.11 | 1.11 | 2.31% | 406,491 |
| Oct 9, 2026 | 1.10 | 1.19 | 1.05 | 1.08 | 1.08 | -2.70% | 478,967 |
| Oct 8, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 152,036 |
| Oct 7, 2026 | 1.09 | 1.22 | 1.05 | 1.08 | 1.08 | -4.42% | 567,265 |
| Oct 6, 2026 | 1.04 | 1.26 | 1.03 | 1.13 | 1.13 | 7.62% | 1,731,936 |
| Oct 5, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -4.55% | 184,644 |
| Oct 2, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 235,472 |
| Oct 1, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 1.83% | 272,063 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 203,391 |
| Sep 29, 2026 | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | -6.72% | 308,260 |
| Sep 28, 2026 | 1.17 | 1.20 | 1.06 | 1.19 | 1.19 | 1.71% | 644,727 |
| Sep 25, 2026 | 1.23 | 1.30 | 1.08 | 1.17 | 1.17 | -18.75% | 2,405,784 |
| Sep 24, 2026 | 0.95 | 1.74 | 0.93 | 1.44 | 1.44 | 53.19% | 45,264,006 |
| Sep 23, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -10.48% | 402,995 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 185,470 |
| Sep 21, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 145,778 |
| Sep 18, 2026 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | - | 344,548 |
| Sep 17, 2026 | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -6.96% | 361,701 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.08 | 1.15 | 1.15 | 0.88% | 519,571 |
| Sep 15, 2026 | 1.14 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 1,200,656 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 282,303 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -4.84% | 284,391 |
| Sep 10, 2026 | 1.29 | 1.37 | 1.19 | 1.24 | 1.24 | 1.64% | 1,114,820 |
| Sep 9, 2026 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -1.61% | 334,154 |
| Sep 8, 2026 | 1.22 | 1.31 | 1.21 | 1.24 | 1.24 | 3.33% | 323,694 |
| Sep 4, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 168,180 |
| Sep 3, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 250,003 |
| Sep 2, 2026 | 1.29 | 1.34 | 1.22 | 1.24 | 1.24 | -4.62% | 425,153 |
| Sep 1, 2026 | 1.27 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 329,154 |
| Aug 31, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.15% | 161,159 |
| Aug 28, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -3.79% | 211,468 |
| Aug 27, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | -2.22% | 240,207 |
| Aug 26, 2026 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | 0.75% | 277,966 |
| Aug 25, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 417,394 |
| Aug 24, 2026 | 1.22 | 1.38 | 1.18 | 1.33 | 1.33 | 9.02% | 1,284,162 |
| Aug 21, 2026 | 1.29 | 1.34 | 1.21 | 1.22 | 1.22 | -3.94% | 4,051,484 |
| Aug 20, 2026 | 1.39 | 1.42 | 1.10 | 1.27 | 1.27 | -8.63% | 1,238,134 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -7.33% | 670,285 |
| Aug 18, 2026 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 424,604 |
| Aug 17, 2026 | 1.75 | 1.85 | 1.56 | 1.56 | 1.56 | -11.36% | 1,075,774 |
| Aug 14, 2026 | 1.55 | 1.87 | 1.51 | 1.76 | 1.76 | 11.39% | 1,555,375 |
| Aug 13, 2026 | 1.54 | 1.62 | 1.50 | 1.58 | 1.58 | -1.25% | 1,072,372 |
| Aug 12, 2026 | 1.39 | 1.73 | 1.35 | 1.60 | 1.60 | 11.11% | 2,266,643 |
| Aug 11, 2026 | 1.50 | 1.55 | 1.42 | 1.44 | 1.44 | -12.73% | 2,138,688 |
| Aug 10, 2026 | 1.64 | 1.70 | 1.62 | 1.65 | 1.65 | -2.94% | 580,919 |
| Aug 7, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -8.11% | 748,113 |