Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
2.080
-0.050 (-2.35%)
At close: Nov 28, 2025, 1:00 PM EST
2.100
+0.020 (0.96%)
After-hours: Nov 28, 2025, 4:34 PM EST
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -1.41% | 39,020 |
| 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% | 56,056 |
| Nov 24, 2025 | 2.02 | 2.22 | 2.01 | 2.06 | 2.06 | 1.48% | 180,630 |
| Nov 21, 2025 | 1.90 | 2.06 | 1.89 | 2.03 | 2.03 | 5.18% | 93,594 |
| 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 |
| 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% | 105,939 |
| 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 |