STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
1.170
-0.270 (-18.75%)
At close: Sep 25, 2026, 4:00 PM EDT
1.100
-0.070 (-5.98%)
After-hours: Sep 25, 2026, 7:59 PM EDT
STAK Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.23 | 1.30 | 1.08 | 1.17 | 1.17 | -18.75% | 2,326,263 |
| Sep 24, 2026 | 0.95 | 1.74 | 0.93 | 1.44 | 1.44 | 53.19% | 44,289,475 |
| Sep 23, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -10.48% | 398,912 |
| 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 |
| 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 |