STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
3.260
+1.470 (82.12%)
At close: Nov 6, 2026, 4:00 PM EST
3.070
-0.190 (-5.83%)
After-hours: Nov 6, 2026, 7:59 PM EST
STAK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.05 | 3.29 | 1.83 | 3.26 | 3.26 | 82.12% | 31,711,139 |
| Nov 5, 2026 | 1.44 | 2.05 | 1.40 | 1.79 | 1.79 | 25.17% | 7,707,230 |
| Nov 4, 2026 | 1.56 | 1.56 | 1.41 | 1.43 | 1.43 | -6.54% | 296,587 |
| Nov 3, 2026 | 1.77 | 1.88 | 1.48 | 1.53 | 1.53 | -7.27% | 1,090,724 |
| Nov 2, 2026 | 1.57 | 1.75 | 1.54 | 1.65 | 1.65 | 4.43% | 551,970 |
| Oct 30, 2026 | 1.65 | 1.74 | 1.53 | 1.58 | 1.58 | -2.47% | 417,489 |
| Oct 29, 2026 | 1.46 | 1.64 | 1.44 | 1.62 | 1.62 | 14.08% | 386,631 |
| Oct 28, 2026 | 1.62 | 1.75 | 1.42 | 1.42 | 1.42 | -11.25% | 904,728 |
| Oct 27, 2026 | 1.60 | 1.65 | 1.51 | 1.60 | 1.60 | 4.58% | 784,402 |
| Oct 26, 2026 | 1.61 | 1.66 | 1.53 | 1.53 | 1.53 | -12.07% | 1,031,284 |
| Oct 23, 2026 | 1.84 | 2.07 | 1.62 | 1.74 | 1.74 | 4.19% | 15,111,612 |
| Oct 22, 2026 | 1.68 | 1.87 | 1.38 | 1.67 | 1.67 | 67.00% | 84,116,578 |
| Oct 21, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 23,559,781 |
| Oct 20, 2026 | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | 1.00% | 197,687 |
| Oct 19, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.48% | 147,231 |
| Oct 16, 2026 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -1.46% | 202,633 |
| Oct 15, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 1.98% | 190,797 |
| Oct 14, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 207,072 |
| Oct 13, 2026 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -3.17% | 385,180 |
| Oct 12, 2026 | 1.05 | 1.15 | 1.01 | 1.11 | 1.11 | 2.31% | 411,656 |
| Oct 9, 2026 | 1.10 | 1.19 | 1.05 | 1.08 | 1.08 | -2.70% | 507,933 |
| Oct 8, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 161,392 |
| Oct 7, 2026 | 1.09 | 1.22 | 1.05 | 1.08 | 1.08 | -4.42% | 575,211 |
| Oct 6, 2026 | 1.04 | 1.26 | 1.03 | 1.13 | 1.13 | 7.62% | 1,747,606 |
| Oct 5, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -4.55% | 203,197 |
| Oct 2, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 283,722 |
| Oct 1, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 1.83% | 288,521 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 207,057 |
| 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 |