Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
4.360
-0.080 (-1.80%)
At close: Jan 22, 2026, 4:00 PM EST
4.330
-0.030 (-0.69%)
After-hours: Jan 22, 2026, 5:24 PM EST
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.50 | 4.65 | 4.31 | 4.36 | 4.36 | -1.80% | 210,758 |
| Jan 21, 2026 | 4.31 | 4.51 | 4.13 | 4.44 | 4.44 | 2.30% | 309,857 |
| Jan 20, 2026 | 4.51 | 4.59 | 4.10 | 4.34 | 4.34 | -6.47% | 525,097 |
| Jan 16, 2026 | 4.47 | 4.68 | 4.36 | 4.64 | 4.64 | 3.80% | 482,848 |
| Jan 15, 2026 | 4.74 | 4.75 | 4.25 | 4.47 | 4.47 | -5.50% | 457,626 |
| Jan 14, 2026 | 4.43 | 4.80 | 4.43 | 4.73 | 4.73 | 4.88% | 416,347 |
| Jan 13, 2026 | 4.53 | 4.74 | 4.38 | 4.51 | 4.51 | -1.74% | 690,944 |
| Jan 12, 2026 | 4.75 | 4.80 | 4.09 | 4.59 | 4.59 | -3.37% | 898,790 |
| Jan 9, 2026 | 4.67 | 4.88 | 4.65 | 4.75 | 4.75 | 2.37% | 1,751,208 |
| Jan 8, 2026 | 4.81 | 4.89 | 4.50 | 4.64 | 4.64 | -3.33% | 852,314 |
| Jan 7, 2026 | 4.02 | 4.85 | 4.01 | 4.80 | 4.80 | 20.60% | 1,443,090 |
| Jan 6, 2026 | 3.96 | 4.09 | 3.88 | 3.98 | 3.98 | 2.31% | 575,837 |
| Jan 5, 2026 | 3.84 | 4.00 | 3.68 | 3.89 | 3.89 | 4.85% | 507,147 |
| Jan 2, 2026 | 3.65 | 3.79 | 3.55 | 3.71 | 3.71 | 1.64% | 394,796 |
| Dec 31, 2025 | 3.61 | 3.70 | 3.50 | 3.65 | 3.65 | 1.39% | 783,811 |
| Dec 30, 2025 | 3.55 | 3.62 | 3.43 | 3.60 | 3.60 | 2.86% | 712,970 |
| Dec 29, 2025 | 3.27 | 3.51 | 3.15 | 3.50 | 3.50 | 4.48% | 779,631 |
| Dec 26, 2025 | 3.25 | 3.36 | 3.25 | 3.35 | 3.35 | 2.13% | 223,077 |
| Dec 24, 2025 | 3.17 | 3.32 | 3.08 | 3.28 | 3.28 | 3.47% | 157,189 |
| Dec 23, 2025 | 3.12 | 3.24 | 3.04 | 3.17 | 3.17 | 0.96% | 433,575 |
| Dec 22, 2025 | 3.19 | 3.29 | 3.02 | 3.14 | 3.14 | -0.32% | 376,658 |
| Dec 19, 2025 | 3.01 | 3.15 | 2.90 | 3.15 | 3.15 | 6.42% | 877,794 |
| Dec 18, 2025 | 2.88 | 3.09 | 2.82 | 2.96 | 2.96 | 2.42% | 164,381 |
| Dec 17, 2025 | 2.91 | 2.99 | 2.84 | 2.89 | 2.89 | -1.70% | 266,815 |
| Dec 16, 2025 | 3.04 | 3.05 | 2.88 | 2.94 | 2.94 | -3.92% | 252,435 |
| Dec 15, 2025 | 3.12 | 3.12 | 2.82 | 3.06 | 3.06 | -1.29% | 389,755 |
| Dec 12, 2025 | 3.22 | 3.27 | 3.07 | 3.10 | 3.10 | -4.02% | 159,856 |
| Dec 11, 2025 | 3.20 | 3.28 | 3.13 | 3.23 | 3.23 | - | 870,268 |
| Dec 10, 2025 | 3.19 | 3.30 | 3.10 | 3.23 | 3.23 | 2.87% | 488,179 |
| Dec 9, 2025 | 2.94 | 3.19 | 2.94 | 3.14 | 3.14 | 4.32% | 431,883 |
| Dec 8, 2025 | 3.20 | 3.38 | 2.91 | 3.01 | 3.01 | -2.90% | 629,043 |
| Dec 5, 2025 | 2.97 | 3.12 | 2.90 | 3.10 | 3.10 | 4.38% | 498,877 |
| Dec 4, 2025 | 2.61 | 3.00 | 2.60 | 2.97 | 2.97 | 14.23% | 576,881 |
| Dec 3, 2025 | 2.51 | 2.62 | 2.42 | 2.60 | 2.60 | 4.84% | 281,867 |
| Dec 2, 2025 | 2.40 | 2.54 | 2.35 | 2.48 | 2.48 | 2.90% | 329,669 |
| Dec 1, 2025 | 2.25 | 2.50 | 2.25 | 2.41 | 2.41 | 14.76% | 1,133,599 |
| Nov 28, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -1.41% | 39,022 |
| Nov 26, 2025 | 2.02 | 2.18 | 1.98 | 2.13 | 2.13 | 5.97% | 136,892 |
| Nov 25, 2025 | 2.08 | 2.11 | 1.93 | 2.01 | 2.01 | -2.43% | 56,317 |
| Nov 24, 2025 | 2.02 | 2.22 | 2.01 | 2.06 | 2.06 | 1.48% | 180,980 |
| Nov 21, 2025 | 1.90 | 2.06 | 1.89 | 2.03 | 2.03 | 5.18% | 93,706 |
| Nov 20, 2025 | 1.98 | 2.06 | 1.88 | 1.93 | 1.93 | -1.53% | 120,714 |
| Nov 19, 2025 | 2.00 | 2.07 | 1.89 | 1.96 | 1.96 | -2.49% | 81,015 |
| Nov 18, 2025 | 1.95 | 2.06 | 1.94 | 2.01 | 2.01 | 1.52% | 89,775 |
| Nov 17, 2025 | 1.87 | 2.03 | 1.86 | 1.98 | 1.98 | 5.32% | 258,248 |
| Nov 14, 2025 | 1.80 | 2.02 | 1.72 | 1.88 | 1.88 | 2.17% | 110,183 |
| Nov 13, 2025 | 1.89 | 1.93 | 1.80 | 1.84 | 1.84 | -4.17% | 88,118 |
| Nov 12, 2025 | 1.97 | 1.99 | 1.90 | 1.92 | 1.92 | -3.03% | 69,776 |
| Nov 11, 2025 | 1.91 | 2.01 | 1.86 | 1.98 | 1.98 | 4.76% | 121,791 |
| Nov 10, 2025 | 2.00 | 2.06 | 1.86 | 1.89 | 1.89 | -4.55% | 125,000 |