Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
6.72
-0.32 (-4.55%)
Jul 28, 2026, 3:41 PM EDT - Market open
Shattuck Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.10 | 7.22 | 6.56 | 6.66 | - | -5.40% | 315,367 |
| Jul 27, 2026 | 7.37 | 7.70 | 7.02 | 7.04 | 7.04 | -5.25% | 945,838 |
| Jul 24, 2026 | 7.35 | 7.50 | 6.96 | 7.43 | 7.43 | 4.80% | 1,467,720 |
| Jul 23, 2026 | 6.90 | 7.10 | 6.75 | 7.09 | 7.09 | 1.00% | 606,881 |
| Jul 22, 2026 | 7.06 | 7.15 | 6.72 | 7.02 | 7.02 | -2.64% | 930,637 |
| Jul 21, 2026 | 6.73 | 7.57 | 6.73 | 7.21 | 7.21 | 5.72% | 1,137,382 |
| Jul 20, 2026 | 7.65 | 7.80 | 6.64 | 6.82 | 6.82 | -9.43% | 1,742,758 |
| Jul 17, 2026 | 6.98 | 7.64 | 6.91 | 7.53 | 7.53 | 6.51% | 2,964,905 |
| Jul 16, 2026 | 6.72 | 7.20 | 6.36 | 7.07 | 7.07 | 4.43% | 2,103,967 |
| Jul 15, 2026 | 6.22 | 6.79 | 6.06 | 6.77 | 6.77 | 7.63% | 3,107,764 |
| Jul 14, 2026 | 6.46 | 6.53 | 6.20 | 6.29 | 6.29 | -2.18% | 749,923 |
| Jul 13, 2026 | 6.63 | 6.63 | 6.25 | 6.43 | 6.43 | -3.16% | 863,437 |
| Jul 10, 2026 | 7.02 | 7.03 | 6.28 | 6.64 | 6.64 | -5.55% | 1,227,054 |
| Jul 9, 2026 | 6.87 | 7.14 | 6.67 | 7.03 | 7.03 | 2.18% | 643,597 |
| Jul 8, 2026 | 7.25 | 7.50 | 6.88 | 6.88 | 6.88 | -5.23% | 1,033,360 |
| Jul 7, 2026 | 7.28 | 7.38 | 6.84 | 7.26 | 7.26 | 0.28% | 1,427,432 |
| Jul 6, 2026 | 7.03 | 7.60 | 6.90 | 7.24 | 7.24 | 2.70% | 1,102,388 |
| Jul 2, 2026 | 6.50 | 7.06 | 6.45 | 7.05 | 7.05 | 8.29% | 905,033 |
| Jul 1, 2026 | 7.04 | 7.22 | 6.34 | 6.51 | 6.51 | -6.20% | 1,985,362 |
| Jun 30, 2026 | 6.85 | 7.41 | 6.63 | 6.94 | 6.94 | 1.31% | 1,897,748 |
| Jun 29, 2026 | 6.33 | 6.88 | 6.17 | 6.85 | 6.85 | 6.37% | 2,043,289 |
| Jun 26, 2026 | 5.87 | 6.47 | 5.75 | 6.44 | 6.44 | 8.97% | 12,486,827 |
| Jun 25, 2026 | 6.10 | 6.48 | 5.89 | 5.91 | 5.91 | -1.66% | 1,276,958 |
| Jun 24, 2026 | 5.39 | 6.18 | 5.26 | 6.01 | 6.01 | 11.50% | 1,356,510 |
| Jun 23, 2026 | 5.13 | 5.49 | 5.07 | 5.39 | 5.39 | 2.86% | 577,144 |
| Jun 22, 2026 | 5.00 | 5.28 | 5.00 | 5.24 | 5.24 | 5.86% | 673,336 |
| Jun 18, 2026 | 4.89 | 5.08 | 4.73 | 4.95 | 4.95 | 4.43% | 1,222,010 |
| Jun 17, 2026 | 4.36 | 4.77 | 4.35 | 4.74 | 4.74 | 9.47% | 743,545 |
| Jun 16, 2026 | 4.67 | 4.73 | 4.27 | 4.33 | 4.33 | -6.48% | 642,310 |
| Jun 15, 2026 | 4.97 | 5.10 | 4.61 | 4.63 | 4.63 | -6.28% | 946,390 |
| Jun 12, 2026 | 4.47 | 5.04 | 4.47 | 4.94 | 4.94 | 18.18% | 1,289,810 |
| Jun 11, 2026 | 4.13 | 4.28 | 4.06 | 4.18 | 4.18 | 1.21% | 940,426 |
| Jun 10, 2026 | 4.35 | 4.60 | 4.04 | 4.13 | 4.13 | -3.28% | 2,174,700 |
| Jun 9, 2026 | 4.08 | 4.67 | 3.97 | 4.27 | 4.27 | 9.49% | 1,461,700 |
| Jun 8, 2026 | 4.90 | 5.03 | 3.33 | 3.90 | 3.90 | -14.85% | 5,579,888 |
| Jun 5, 2026 | 4.95 | 5.17 | 4.37 | 4.58 | 4.58 | -4.58% | 1,134,079 |
| Jun 4, 2026 | 4.75 | 5.01 | 4.75 | 4.80 | 4.80 | 1.05% | 405,076 |
| Jun 3, 2026 | 4.83 | 5.01 | 4.70 | 4.75 | 4.75 | -2.46% | 370,232 |
| Jun 2, 2026 | 5.60 | 5.66 | 4.79 | 4.87 | 4.87 | -13.81% | 831,231 |
| Jun 1, 2026 | 5.94 | 6.00 | 5.64 | 5.65 | 5.65 | -5.04% | 714,003 |
| May 29, 2026 | 5.96 | 6.06 | 5.74 | 5.95 | 5.95 | -0.34% | 1,044,007 |
| May 28, 2026 | 6.00 | 6.05 | 5.88 | 5.97 | 5.97 | -1.49% | 321,422 |
| May 27, 2026 | 6.12 | 6.33 | 6.00 | 6.06 | 6.06 | -0.82% | 318,562 |
| May 26, 2026 | 6.10 | 6.17 | 5.94 | 6.11 | 6.11 | 0.16% | 440,091 |
| May 22, 2026 | 6.12 | 6.39 | 6.00 | 6.10 | 6.10 | 0.16% | 338,676 |
| May 21, 2026 | 6.10 | 6.31 | 5.92 | 6.09 | 6.09 | -1.30% | 1,014,880 |
| May 20, 2026 | 5.86 | 6.19 | 5.86 | 6.17 | 6.17 | 6.56% | 307,565 |
| May 19, 2026 | 5.95 | 6.00 | 5.72 | 5.79 | 5.79 | -3.02% | 625,037 |
| May 18, 2026 | 6.20 | 6.41 | 5.80 | 5.97 | 5.97 | -4.63% | 609,004 |
| May 15, 2026 | 6.52 | 6.60 | 6.22 | 6.26 | 6.26 | -6.15% | 265,422 |