Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
3.920
-0.120 (-2.97%)
Feb 27, 2026, 4:00 PM EST - Market closed
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.94 | 4.10 | 3.85 | 3.92 | 3.92 | -2.97% | 282,175 |
| Feb 26, 2026 | 4.05 | 4.07 | 3.88 | 4.04 | 4.04 | -0.25% | 188,438 |
| Feb 25, 2026 | 4.33 | 4.41 | 4.04 | 4.05 | 4.05 | -5.37% | 456,864 |
| Feb 24, 2026 | 4.24 | 4.36 | 4.14 | 4.28 | 4.28 | 1.18% | 305,878 |
| Feb 23, 2026 | 3.96 | 4.40 | 3.95 | 4.23 | 4.23 | 5.49% | 703,557 |
| Feb 20, 2026 | 4.00 | 4.20 | 3.97 | 4.01 | 4.01 | -1.47% | 271,119 |
| Feb 19, 2026 | 4.00 | 4.14 | 3.92 | 4.07 | 4.07 | 1.50% | 178,124 |
| Feb 18, 2026 | 3.98 | 4.16 | 3.95 | 4.01 | 4.01 | 0.25% | 282,388 |
| Feb 17, 2026 | 3.83 | 4.22 | 3.83 | 4.00 | 4.00 | 3.63% | 276,270 |
| Feb 13, 2026 | 3.93 | 4.08 | 3.86 | 3.86 | 3.86 | -1.28% | 146,628 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.82 | 3.91 | 3.91 | -4.40% | 122,298 |
| Feb 11, 2026 | 4.07 | 4.15 | 3.76 | 4.09 | 4.09 | 0.74% | 356,776 |
| Feb 10, 2026 | 3.97 | 4.23 | 3.94 | 4.06 | 4.06 | 2.27% | 421,995 |
| Feb 9, 2026 | 3.80 | 4.07 | 3.69 | 3.97 | 3.97 | 5.31% | 327,548 |
| Feb 6, 2026 | 3.54 | 3.86 | 3.54 | 3.77 | 3.77 | 5.60% | 419,447 |
| Feb 5, 2026 | 3.81 | 3.89 | 3.52 | 3.57 | 3.57 | -7.27% | 495,045 |
| Feb 4, 2026 | 3.86 | 3.94 | 3.70 | 3.85 | 3.85 | -1.28% | 414,923 |
| Feb 3, 2026 | 3.91 | 4.10 | 3.71 | 3.90 | 3.90 | 1.30% | 400,945 |
| Feb 2, 2026 | 3.88 | 4.04 | 3.75 | 3.85 | 3.85 | -0.52% | 292,910 |
| Jan 30, 2026 | 4.04 | 4.12 | 3.82 | 3.87 | 3.87 | -4.91% | 579,707 |
| Jan 29, 2026 | 4.26 | 4.26 | 3.93 | 4.07 | 4.07 | -2.40% | 704,333 |
| Jan 28, 2026 | 4.23 | 4.46 | 4.12 | 4.17 | 4.17 | 3.73% | 613,515 |
| Jan 27, 2026 | 4.06 | 4.14 | 3.92 | 4.02 | 4.02 | -0.99% | 480,966 |
| Jan 26, 2026 | 4.01 | 4.28 | 3.96 | 4.06 | 4.06 | -2.17% | 484,985 |
| Jan 23, 2026 | 4.25 | 4.41 | 4.07 | 4.15 | 4.15 | -4.82% | 5,587,479 |
| Jan 22, 2026 | 4.50 | 4.65 | 4.31 | 4.36 | 4.36 | -1.80% | 211,338 |
| Jan 21, 2026 | 4.31 | 4.51 | 4.13 | 4.44 | 4.44 | 2.30% | 314,690 |
| Jan 20, 2026 | 4.51 | 4.59 | 4.10 | 4.34 | 4.34 | -6.47% | 525,838 |
| Jan 16, 2026 | 4.47 | 4.68 | 4.36 | 4.64 | 4.64 | 3.80% | 485,596 |
| Jan 15, 2026 | 4.74 | 4.75 | 4.25 | 4.47 | 4.47 | -5.50% | 457,629 |
| Jan 14, 2026 | 4.43 | 4.80 | 4.43 | 4.73 | 4.73 | 4.88% | 416,573 |
| 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% | 899,874 |
| Jan 9, 2026 | 4.67 | 4.88 | 4.65 | 4.75 | 4.75 | 2.37% | 1,751,226 |
| Jan 8, 2026 | 4.81 | 4.89 | 4.50 | 4.64 | 4.64 | -3.33% | 852,784 |
| Jan 7, 2026 | 4.02 | 4.85 | 4.01 | 4.80 | 4.80 | 20.60% | 1,455,864 |
| Jan 6, 2026 | 3.96 | 4.09 | 3.88 | 3.98 | 3.98 | 2.31% | 576,210 |
| Jan 5, 2026 | 3.84 | 4.00 | 3.68 | 3.89 | 3.89 | 4.85% | 508,353 |
| Jan 2, 2026 | 3.65 | 3.79 | 3.55 | 3.71 | 3.71 | 1.64% | 395,633 |
| Dec 31, 2025 | 3.61 | 3.70 | 3.50 | 3.65 | 3.65 | 1.39% | 783,823 |
| Dec 30, 2025 | 3.55 | 3.62 | 3.43 | 3.60 | 3.60 | 2.86% | 713,998 |
| Dec 29, 2025 | 3.27 | 3.51 | 3.15 | 3.50 | 3.50 | 4.48% | 779,714 |
| Dec 26, 2025 | 3.25 | 3.36 | 3.25 | 3.35 | 3.35 | 2.13% | 223,116 |
| Dec 24, 2025 | 3.17 | 3.32 | 3.08 | 3.28 | 3.28 | 3.47% | 157,297 |
| Dec 23, 2025 | 3.12 | 3.24 | 3.04 | 3.17 | 3.17 | 0.96% | 433,909 |
| Dec 22, 2025 | 3.19 | 3.29 | 3.02 | 3.14 | 3.14 | -0.32% | 376,688 |
| Dec 19, 2025 | 3.01 | 3.15 | 2.90 | 3.15 | 3.15 | 6.42% | 877,851 |
| Dec 18, 2025 | 2.88 | 3.09 | 2.82 | 2.96 | 2.96 | 2.42% | 164,824 |
| 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 |