Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.870
+0.030 (1.63%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.79 | 1.94 | 1.76 | 1.87 | 1.87 | 1.63% | 185,036 |
| 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 |
| Aug 28, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -0.71% | 98,423 |
| Aug 27, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 134,357 |
| Aug 26, 2025 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 2.65% | 1,228,405 |
| Aug 25, 2025 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 3.51% | 543,357 |
| Aug 22, 2025 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 7.30% | 489,253 |
| Aug 21, 2025 | 0.99 | 1.07 | 0.79 | 0.89 | 0.89 | -11.42% | 1,496,331 |
| Aug 20, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 177,122 |
| Aug 19, 2025 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 342,510 |
| Aug 18, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 457,159 |
| Aug 15, 2025 | 0.91 | 1.07 | 0.87 | 1.00 | 1.00 | 16.23% | 1,774,714 |
| Aug 14, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 6.13% | 515,492 |
| Aug 13, 2025 | 0.76 | 0.83 | 0.76 | 0.81 | 0.81 | 6.32% | 525,725 |
| Aug 12, 2025 | 0.74 | 0.77 | 0.71 | 0.76 | 0.76 | 3.15% | 322,834 |
| Aug 11, 2025 | 0.73 | 0.80 | 0.73 | 0.74 | 0.74 | -2.26% | 387,443 |
| Aug 8, 2025 | 0.79 | 0.81 | 0.73 | 0.76 | 0.76 | -3.15% | 711,249 |
| Aug 7, 2025 | 0.79 | 0.86 | 0.77 | 0.78 | 0.78 | -4.63% | 784,716 |
| Aug 6, 2025 | 0.89 | 0.93 | 0.76 | 0.82 | 0.82 | -17.29% | 2,951,861 |
| Aug 5, 2025 | 1.00 | 1.15 | 0.91 | 0.99 | 0.99 | 33.30% | 94,199,741 |