STAK Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.72	6.00	5.26	5.83	5.83	-	107,323
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
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