Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
3.150
+0.190 (6.42%)
At close: Dec 19, 2025, 4:00 PM EST
3.080
-0.070 (-2.22%)
After-hours: Dec 19, 2025, 7:46 PM EST
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |