Shattuck Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	1.51	1.57	1.45	1.55	1.55	2.65%	1,443,741
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
Aug 4, 2025	0.74	0.80	0.74	0.74	0.74	1.46%	14,573
Aug 1, 2025	0.76	0.76	0.73	0.73	0.73	-3.89%	79,399
Jul 31, 2025	0.76	0.81	0.74	0.76	0.76	-0.98%	48,937
Jul 30, 2025	0.83	0.83	0.76	0.77	0.77	-7.93%	77,085
Jul 29, 2025	0.82	0.84	0.80	0.84	0.84	1.74%	43,296
Jul 28, 2025	0.84	0.89	0.82	0.82	0.82	-2.98%	48,803
Jul 25, 2025	0.84	0.90	0.83	0.85	0.85	-2.63%	114,818
Jul 24, 2025	0.81	0.92	0.81	0.87	0.87	6.05%	231,380
Jul 23, 2025	0.80	0.87	0.80	0.82	0.82	2.11%	312,195
Jul 22, 2025	0.77	0.82	0.77	0.80	0.80	4.52%	66,801
Jul 21, 2025	0.79	0.83	0.76	0.77	0.77	-5.10%	99,568
Jul 18, 2025	0.74	0.82	0.74	0.81	0.81	8.62%	129,344
Jul 17, 2025	0.77	0.84	0.73	0.75	0.75	-3.93%	497,715
Jul 16, 2025	0.78	0.81	0.77	0.78	0.78	-1.98%	186,783
Jul 15, 2025	0.82	0.85	0.77	0.79	0.79	-3.51%	119,195
Jul 14, 2025	0.81	0.84	0.81	0.82	0.82	0.55%	67,248
Jul 11, 2025	0.77	0.83	0.75	0.82	0.82	5.32%	1,250,490
Jul 10, 2025	0.80	0.85	0.75	0.77	0.77	-6.03%	232,579
Jul 9, 2025	0.83	0.84	0.79	0.82	0.82	1.80%	213,566
Jul 8, 2025	0.78	0.83	0.78	0.81	0.81	4.84%	169,692
Jul 7, 2025	0.84	0.86	0.77	0.77	0.77	-7.37%	258,395
Jul 3, 2025	0.87	0.87	0.83	0.83	0.83	-1.61%	94,167
Jul 2, 2025	0.82	0.87	0.82	0.85	0.85	3.85%	157,735
Jul 1, 2025	0.80	0.91	0.79	0.82	0.82	3.01%	292,733
Jun 30, 2025	0.88	0.88	0.77	0.79	0.79	-7.25%	557,634
Jun 27, 2025	0.99	1.02	0.85	0.85	0.85	-14.63%	5,084,194
Jun 26, 2025	1.05	1.06	0.98	1.00	1.00	-4.76%	201,725