Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.790
-0.130 (-6.77%)
At close: Sep 15, 2025, 4:00 PM EDT
1.820
+0.030 (1.68%)
Pre-market: Sep 16, 2025, 8:30 AM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.94 | 1.96 | 1.76 | 1.79 | 1.79 | -6.77% | 326,907 |
| Sep 12, 2025 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -3.03% | 253,742 |
| Sep 11, 2025 | 1.68 | 2.00 | 1.68 | 1.98 | 1.98 | 13.14% | 531,542 |
| Sep 10, 2025 | 2.00 | 2.03 | 1.69 | 1.75 | 1.75 | -12.94% | 846,102 |
| Sep 9, 2025 | 1.90 | 2.04 | 1.74 | 2.01 | 2.01 | 6.91% | 1,435,904 |
| Sep 8, 2025 | 1.65 | 1.95 | 1.59 | 1.88 | 1.88 | 21.29% | 3,140,495 |
| Sep 5, 2025 | 1.51 | 1.57 | 1.45 | 1.55 | 1.55 | 2.65% | 1,448,510 |
| Sep 4, 2025 | 1.28 | 1.53 | 1.19 | 1.51 | 1.51 | 17.97% | 1,845,811 |
| Sep 3, 2025 | 1.07 | 1.53 | 1.07 | 1.28 | 1.28 | 26.73% | 15,720,153 |
| Sep 2, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.98% | 334,347 |
| Aug 29, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.22% | 120,474 |
| Aug 28, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -0.71% | 98,423 |
| Aug 27, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 134,357 |
| Aug 26, 2025 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 2.65% | 1,228,405 |
| Aug 25, 2025 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 3.51% | 543,357 |
| Aug 22, 2025 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 7.30% | 489,253 |
| Aug 21, 2025 | 0.99 | 1.07 | 0.79 | 0.89 | 0.89 | -11.42% | 1,496,331 |
| Aug 20, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 177,122 |
| Aug 19, 2025 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 342,510 |
| Aug 18, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 457,159 |
| Aug 15, 2025 | 0.91 | 1.07 | 0.87 | 1.00 | 1.00 | 16.23% | 1,774,714 |
| Aug 14, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 6.13% | 515,492 |
| Aug 13, 2025 | 0.76 | 0.83 | 0.76 | 0.81 | 0.81 | 6.32% | 525,725 |
| Aug 12, 2025 | 0.74 | 0.77 | 0.71 | 0.76 | 0.76 | 3.15% | 322,834 |
| 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 |