Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.870
+0.030 (1.63%)
Oct 14, 2025, 4:00 PM EDT - Market closed

Shattuck Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20251.791.941.761.871.871.63%185,036
Oct 13, 20251.901.951.741.841.84-547,868
Oct 10, 20252.242.321.811.841.84-16.36%616,726
Oct 9, 20252.392.392.152.202.20-7.95%599,115
Oct 8, 20252.502.612.322.392.39-2.45%388,031
Oct 7, 20252.612.712.452.452.45-5.41%1,232,206
Oct 6, 20252.362.642.352.592.5910.21%911,188
Oct 3, 20252.392.492.292.352.35-0.84%267,894
Oct 2, 20252.412.492.372.372.37-0.42%213,472
Oct 1, 20252.372.452.262.382.38-0.42%237,637
Sep 30, 20252.252.432.172.392.395.29%301,684
Sep 29, 20252.242.342.152.272.27-0.44%326,908
Sep 26, 20252.222.312.132.282.28-0.44%276,224
Sep 25, 20252.272.392.212.292.29-2.55%124,110
Sep 24, 20252.412.472.302.352.35-1.67%206,489
Sep 23, 20252.462.482.202.392.39-2.45%399,818
Sep 22, 20252.292.482.282.452.457.46%342,739
Sep 19, 20252.252.322.152.282.282.24%375,284
Sep 18, 20251.902.251.852.232.2314.95%441,508
Sep 17, 20252.142.171.941.941.94-9.35%366,869
Sep 16, 20251.812.151.762.142.1419.55%552,854
Sep 15, 20251.941.961.761.791.79-6.77%329,627
Sep 12, 20251.982.011.911.921.92-3.03%253,742
Sep 11, 20251.682.001.681.981.9813.14%531,542
Sep 10, 20252.002.031.691.751.75-12.94%846,102
Sep 9, 20251.902.041.742.012.016.91%1,435,904
Sep 8, 20251.651.951.591.881.8821.29%3,140,495
Sep 5, 20251.511.571.451.551.552.65%1,448,510
Sep 4, 20251.281.531.191.511.5117.97%1,845,811
Sep 3, 20251.071.531.071.281.2826.73%15,720,153
Sep 2, 20250.991.020.981.011.012.98%334,347
Aug 29, 20251.001.010.970.980.98-1.22%120,474
Aug 28, 20251.001.030.980.990.99-0.71%98,423
Aug 27, 20251.001.040.981.001.00-1.96%134,357
Aug 26, 20250.921.050.921.021.022.65%1,228,405
Aug 25, 20250.931.000.920.990.993.51%543,357
Aug 22, 20250.900.980.900.960.967.30%489,253
Aug 21, 20250.991.070.790.890.89-11.42%1,496,331
Aug 20, 20251.031.030.991.011.01-1.94%177,122
Aug 19, 20251.011.050.981.031.030.98%342,510
Aug 18, 20250.981.020.961.021.022.00%457,159
Aug 15, 20250.911.070.871.001.0016.23%1,774,714
Aug 14, 20250.800.870.790.860.866.13%515,492
Aug 13, 20250.760.830.760.810.816.32%525,725
Aug 12, 20250.740.770.710.760.763.15%322,834
Aug 11, 20250.730.800.730.740.74-2.26%387,443
Aug 8, 20250.790.810.730.760.76-3.15%711,249
Aug 7, 20250.790.860.770.780.78-4.63%784,716
Aug 6, 20250.890.930.760.820.82-17.29%2,951,861
Aug 5, 20251.001.150.910.990.9933.30%94,199,741