Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.980
+0.020 (1.02%)
At close: Nov 7, 2025, 4:00 PM EST
1.920
-0.060 (-3.03%)
After-hours: Nov 7, 2025, 4:15 PM EST
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.89 | 2.04 | 1.89 | 1.98 | 1.98 | 1.02% | 101,064 |
| Nov 6, 2025 | 2.00 | 2.05 | 1.89 | 1.96 | 1.96 | -3.92% | 108,901 |
| Nov 5, 2025 | 1.94 | 2.06 | 1.94 | 2.04 | 2.04 | 5.70% | 104,239 |
| Nov 4, 2025 | 1.96 | 2.08 | 1.86 | 1.93 | 1.93 | -3.02% | 160,764 |
| Nov 3, 2025 | 1.95 | 2.07 | 1.88 | 1.99 | 1.99 | 3.65% | 237,542 |
| Oct 31, 2025 | 1.92 | 1.97 | 1.87 | 1.92 | 1.92 | - | 59,933 |
| Oct 30, 2025 | 1.92 | 1.98 | 1.87 | 1.92 | 1.92 | -1.54% | 53,720 |
| Oct 29, 2025 | 2.00 | 2.02 | 1.90 | 1.95 | 1.95 | -2.50% | 91,490 |
| Oct 28, 2025 | 2.05 | 2.06 | 1.96 | 2.00 | 2.00 | -2.91% | 130,956 |
| Oct 27, 2025 | 1.93 | 2.08 | 1.90 | 2.06 | 2.06 | 7.29% | 153,440 |
| Oct 24, 2025 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 3.78% | 100,787 |
| Oct 23, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 2.21% | 78,101 |
| Oct 22, 2025 | 1.88 | 1.91 | 1.78 | 1.81 | 1.81 | -5.73% | 250,379 |
| Oct 21, 2025 | 2.08 | 2.10 | 1.91 | 1.92 | 1.92 | -8.57% | 163,102 |
| Oct 20, 2025 | 1.81 | 2.14 | 1.81 | 2.10 | 2.10 | 16.02% | 399,740 |
| Oct 17, 2025 | 1.79 | 1.83 | 1.72 | 1.81 | 1.81 | 0.56% | 292,725 |
| Oct 16, 2025 | 1.81 | 1.90 | 1.76 | 1.80 | 1.80 | 1.69% | 490,727 |
| Oct 15, 2025 | 1.90 | 1.94 | 1.70 | 1.77 | 1.77 | -5.35% | 267,891 |
| Oct 14, 2025 | 1.79 | 1.94 | 1.76 | 1.87 | 1.87 | 1.63% | 185,252 |
| Oct 13, 2025 | 1.90 | 1.95 | 1.74 | 1.84 | 1.84 | - | 547,868 |
| Oct 10, 2025 | 2.24 | 2.32 | 1.81 | 1.84 | 1.84 | -16.36% | 616,726 |
| Oct 9, 2025 | 2.39 | 2.39 | 2.15 | 2.20 | 2.20 | -7.95% | 599,115 |
| Oct 8, 2025 | 2.50 | 2.61 | 2.32 | 2.39 | 2.39 | -2.45% | 388,031 |
| Oct 7, 2025 | 2.61 | 2.71 | 2.45 | 2.45 | 2.45 | -5.41% | 1,232,206 |
| Oct 6, 2025 | 2.36 | 2.64 | 2.35 | 2.59 | 2.59 | 10.21% | 911,188 |
| Oct 3, 2025 | 2.39 | 2.49 | 2.29 | 2.35 | 2.35 | -0.84% | 267,894 |
| Oct 2, 2025 | 2.41 | 2.49 | 2.37 | 2.37 | 2.37 | -0.42% | 213,472 |
| Oct 1, 2025 | 2.37 | 2.45 | 2.26 | 2.38 | 2.38 | -0.42% | 237,637 |
| Sep 30, 2025 | 2.25 | 2.43 | 2.17 | 2.39 | 2.39 | 5.29% | 301,684 |
| Sep 29, 2025 | 2.24 | 2.34 | 2.15 | 2.27 | 2.27 | -0.44% | 326,908 |
| Sep 26, 2025 | 2.22 | 2.31 | 2.13 | 2.28 | 2.28 | -0.44% | 276,224 |
| Sep 25, 2025 | 2.27 | 2.39 | 2.21 | 2.29 | 2.29 | -2.55% | 124,110 |
| Sep 24, 2025 | 2.41 | 2.47 | 2.30 | 2.35 | 2.35 | -1.67% | 206,489 |
| Sep 23, 2025 | 2.46 | 2.48 | 2.20 | 2.39 | 2.39 | -2.45% | 399,818 |
| Sep 22, 2025 | 2.29 | 2.48 | 2.28 | 2.45 | 2.45 | 7.46% | 342,739 |
| Sep 19, 2025 | 2.25 | 2.32 | 2.15 | 2.28 | 2.28 | 2.24% | 375,284 |
| Sep 18, 2025 | 1.90 | 2.25 | 1.85 | 2.23 | 2.23 | 14.95% | 441,508 |
| Sep 17, 2025 | 2.14 | 2.17 | 1.94 | 1.94 | 1.94 | -9.35% | 366,869 |
| Sep 16, 2025 | 1.81 | 2.15 | 1.76 | 2.14 | 2.14 | 19.55% | 552,854 |
| Sep 15, 2025 | 1.94 | 1.96 | 1.76 | 1.79 | 1.79 | -6.77% | 329,627 |
| 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 |