Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
6.12
-0.10 (-1.61%)
At close: Mar 23, 2026, 4:00 PM EDT
6.12
0.00 (0.00%)
After-hours: Mar 23, 2026, 5:08 PM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.19 | 6.23 | 5.75 | 6.12 | 6.12 | -1.61% | 1,073,891 |
| Mar 20, 2026 | 6.06 | 6.31 | 6.05 | 6.22 | 6.22 | 1.97% | 733,499 |
| Mar 19, 2026 | 5.96 | 6.14 | 5.90 | 6.10 | 6.10 | 0.99% | 707,902 |
| Mar 18, 2026 | 5.95 | 6.20 | 5.86 | 6.04 | 6.04 | 1.51% | 1,511,341 |
| Mar 17, 2026 | 6.00 | 6.25 | 5.92 | 5.95 | 5.95 | -1.16% | 354,563 |
| Mar 16, 2026 | 6.00 | 6.27 | 5.94 | 6.02 | 6.02 | 0.50% | 505,587 |
| Mar 13, 2026 | 6.21 | 6.25 | 5.75 | 5.99 | 5.99 | -2.28% | 354,266 |
| Mar 12, 2026 | 5.96 | 6.13 | 5.56 | 6.13 | 6.13 | 4.25% | 452,245 |
| Mar 11, 2026 | 5.90 | 6.16 | 5.85 | 5.88 | 5.88 | -1.34% | 361,008 |
| Mar 10, 2026 | 5.98 | 6.25 | 5.84 | 5.96 | 5.96 | -1.00% | 434,370 |
| Mar 9, 2026 | 6.04 | 6.25 | 5.75 | 6.02 | 6.02 | 0.50% | 836,061 |
| Mar 6, 2026 | 5.27 | 6.00 | 5.18 | 5.99 | 5.99 | 17.45% | 2,515,825 |
| Mar 5, 2026 | 4.56 | 5.20 | 4.56 | 5.10 | 5.10 | 7.82% | 1,502,355 |
| Mar 4, 2026 | 4.28 | 4.75 | 4.23 | 4.73 | 4.73 | 11.82% | 2,003,598 |
| Mar 3, 2026 | 3.89 | 4.27 | 3.89 | 4.23 | 4.23 | 5.75% | 706,351 |
| Mar 2, 2026 | 3.85 | 4.02 | 3.81 | 4.00 | 4.00 | 2.04% | 287,895 |
| 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 |