Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
0.7335
-0.0057 (-0.77%)
Aug 12, 2025, 11:11 AM - Market open
Shattuck Labs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 11, 2025 | 0.73 | 0.80 | 0.73 | 0.74 | 0.74 | -2.26% | 387,443 |
Aug 8, 2025 | 0.79 | 0.81 | 0.73 | 0.76 | 0.76 | -3.15% | 711,249 |
Aug 7, 2025 | 0.79 | 0.86 | 0.77 | 0.78 | 0.78 | -4.63% | 784,716 |
Aug 6, 2025 | 0.89 | 0.93 | 0.76 | 0.82 | 0.82 | -17.29% | 2,951,861 |
Aug 5, 2025 | 1.00 | 1.15 | 0.91 | 0.99 | 0.99 | 33.30% | 94,199,741 |
Aug 4, 2025 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | 1.46% | 14,573 |
Aug 1, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.89% | 79,399 |
Jul 31, 2025 | 0.76 | 0.81 | 0.74 | 0.76 | 0.76 | -0.98% | 48,937 |
Jul 30, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -7.93% | 77,085 |
Jul 29, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 1.74% | 43,296 |
Jul 28, 2025 | 0.84 | 0.89 | 0.82 | 0.82 | 0.82 | -2.98% | 48,803 |
Jul 25, 2025 | 0.84 | 0.90 | 0.83 | 0.85 | 0.85 | -2.63% | 114,818 |
Jul 24, 2025 | 0.81 | 0.92 | 0.81 | 0.87 | 0.87 | 6.05% | 231,380 |
Jul 23, 2025 | 0.80 | 0.87 | 0.80 | 0.82 | 0.82 | 2.11% | 312,195 |
Jul 22, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 4.52% | 66,801 |
Jul 21, 2025 | 0.79 | 0.83 | 0.76 | 0.77 | 0.77 | -5.10% | 99,568 |
Jul 18, 2025 | 0.74 | 0.82 | 0.74 | 0.81 | 0.81 | 8.62% | 129,344 |
Jul 17, 2025 | 0.77 | 0.84 | 0.73 | 0.75 | 0.75 | -3.93% | 497,715 |
Jul 16, 2025 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -1.98% | 186,783 |
Jul 15, 2025 | 0.82 | 0.85 | 0.77 | 0.79 | 0.79 | -3.51% | 119,195 |
Jul 14, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 0.55% | 67,248 |
Jul 11, 2025 | 0.77 | 0.83 | 0.75 | 0.82 | 0.82 | 5.32% | 1,250,490 |
Jul 10, 2025 | 0.80 | 0.85 | 0.75 | 0.77 | 0.77 | -6.03% | 232,579 |
Jul 9, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | 1.80% | 213,566 |
Jul 8, 2025 | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | 4.84% | 169,692 |
Jul 7, 2025 | 0.84 | 0.86 | 0.77 | 0.77 | 0.77 | -7.37% | 258,395 |
Jul 3, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -1.61% | 94,167 |
Jul 2, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 3.85% | 157,735 |
Jul 1, 2025 | 0.80 | 0.91 | 0.79 | 0.82 | 0.82 | 3.01% | 292,733 |
Jun 30, 2025 | 0.88 | 0.88 | 0.77 | 0.79 | 0.79 | -7.25% | 557,634 |
Jun 27, 2025 | 0.99 | 1.02 | 0.85 | 0.85 | 0.85 | -14.63% | 5,084,194 |
Jun 26, 2025 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -4.76% | 201,725 |
Jun 25, 2025 | 1.03 | 1.14 | 1.02 | 1.05 | 1.05 | 1.45% | 225,336 |
Jun 24, 2025 | 1.02 | 1.07 | 0.98 | 1.04 | 1.04 | 2.48% | 96,036 |
Jun 23, 2025 | 0.94 | 1.01 | 0.91 | 1.01 | 1.01 | 5.55% | 85,821 |
Jun 20, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.80% | 108,553 |
Jun 18, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | 0.22% | 123,513 |
Jun 17, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | -2.77% | 86,194 |
Jun 16, 2025 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 94,773 |
Jun 13, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 190,141 |
Jun 12, 2025 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 99,076 |
Jun 11, 2025 | 1.16 | 1.20 | 1.08 | 1.08 | 1.08 | -6.90% | 91,335 |
Jun 10, 2025 | 1.18 | 1.24 | 1.13 | 1.16 | 1.16 | -2.52% | 142,165 |
Jun 9, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 4.39% | 100,675 |
Jun 6, 2025 | 1.10 | 1.17 | 1.07 | 1.14 | 1.14 | 7.55% | 123,353 |
Jun 5, 2025 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 80,636 |
Jun 4, 2025 | 1.02 | 1.16 | 1.02 | 1.16 | 1.16 | 13.73% | 92,462 |
Jun 3, 2025 | 1.05 | 1.09 | 1.00 | 1.02 | 1.02 | -2.39% | 88,821 |
Jun 2, 2025 | 1.01 | 1.10 | 0.98 | 1.05 | 1.05 | 3.47% | 88,701 |
May 30, 2025 | 1.07 | 1.13 | 1.01 | 1.01 | 1.01 | -6.48% | 71,578 |