Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.055
-0.085 (-7.46%)
At close: Mar 28, 2025, 4:00 PM
1.050
-0.005 (-0.47%)
Pre-market: Mar 31, 2025, 6:53 AM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.15 | 1.18 | 1.05 | 1.06 | 1.06 | -7.46% | 66,324 |
| Mar 27, 2025 | 1.15 | 1.15 | 1.04 | 1.14 | 1.14 | -3.39% | 144,057 |
| Mar 26, 2025 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -0.84% | 74,619 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 67,052 |
| Mar 24, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 57,298 |
| Mar 21, 2025 | 1.16 | 1.21 | 1.12 | 1.20 | 1.20 | 3.45% | 186,977 |
| Mar 20, 2025 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 64,768 |
| Mar 19, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 89,462 |
| Mar 18, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 75,888 |
| Mar 17, 2025 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -1.68% | 102,348 |
| Mar 14, 2025 | 1.21 | 1.24 | 1.13 | 1.19 | 1.19 | -1.65% | 69,753 |
| Mar 13, 2025 | 1.23 | 1.23 | 1.14 | 1.21 | 1.21 | -1.63% | 179,807 |
| Mar 12, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -5.38% | 94,739 |
| Mar 11, 2025 | 1.26 | 1.30 | 1.20 | 1.30 | 1.30 | 5.69% | 94,279 |
| Mar 10, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | - | 134,635 |
| Mar 7, 2025 | 1.32 | 1.39 | 1.21 | 1.23 | 1.23 | -7.52% | 81,047 |
| Mar 6, 2025 | 1.22 | 1.38 | 1.22 | 1.33 | 1.33 | 7.26% | 131,500 |
| Mar 5, 2025 | 1.24 | 1.25 | 1.18 | 1.24 | 1.24 | 0.81% | 117,341 |
| Mar 4, 2025 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | 0.82% | 171,639 |
| Mar 3, 2025 | 1.32 | 1.34 | 1.18 | 1.22 | 1.22 | -7.58% | 155,644 |
| Feb 28, 2025 | 1.21 | 1.37 | 1.21 | 1.32 | 1.32 | 10.92% | 200,559 |
| Feb 27, 2025 | 1.39 | 1.40 | 1.18 | 1.19 | 1.19 | -17.36% | 190,894 |
| Feb 26, 2025 | 1.89 | 1.90 | 1.41 | 1.44 | 1.44 | -24.61% | 409,508 |
| Feb 25, 2025 | 1.60 | 1.94 | 1.46 | 1.91 | 1.91 | 11.05% | 565,026 |
| Feb 24, 2025 | 1.41 | 1.86 | 1.40 | 1.72 | 1.72 | 25.55% | 1,224,182 |
| Feb 21, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 6.20% | 179,947 |
| Feb 20, 2025 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 247,522 |
| Feb 19, 2025 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | - | 130,289 |
| Feb 18, 2025 | 1.30 | 1.36 | 1.24 | 1.26 | 1.26 | -5.26% | 99,857 |
| Feb 14, 2025 | 1.26 | 1.36 | 1.24 | 1.33 | 1.33 | 6.40% | 132,770 |
| Feb 13, 2025 | 1.18 | 1.26 | 1.16 | 1.25 | 1.25 | 5.04% | 85,025 |
| Feb 12, 2025 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | - | 76,924 |
| Feb 11, 2025 | 1.15 | 1.19 | 1.10 | 1.19 | 1.19 | 6.25% | 83,658 |
| Feb 10, 2025 | 1.20 | 1.22 | 1.11 | 1.12 | 1.12 | -5.08% | 114,155 |
| Feb 7, 2025 | 1.24 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 146,406 |
| Feb 6, 2025 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 54,038 |
| Feb 5, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 62,911 |
| Feb 4, 2025 | 1.28 | 1.29 | 1.18 | 1.23 | 1.23 | -4.28% | 87,912 |
| Feb 3, 2025 | 1.13 | 1.32 | 1.12 | 1.29 | 1.29 | 10.78% | 201,971 |
| Jan 31, 2025 | 1.27 | 1.32 | 1.12 | 1.16 | 1.16 | -7.20% | 202,232 |
| Jan 30, 2025 | 1.32 | 1.36 | 1.25 | 1.25 | 1.25 | -5.30% | 106,645 |
| Jan 29, 2025 | 1.20 | 1.35 | 1.20 | 1.32 | 1.32 | 11.86% | 244,273 |
| Jan 28, 2025 | 1.14 | 1.21 | 1.11 | 1.18 | 1.18 | 3.51% | 110,466 |
| Jan 27, 2025 | 1.14 | 1.21 | 1.13 | 1.14 | 1.14 | -1.72% | 139,999 |
| Jan 24, 2025 | 1.15 | 1.24 | 1.15 | 1.16 | 1.16 | - | 131,998 |
| Jan 23, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 3.57% | 79,974 |
| Jan 22, 2025 | 1.15 | 1.24 | 1.12 | 1.12 | 1.12 | -2.61% | 89,697 |
| Jan 21, 2025 | 1.12 | 1.21 | 1.11 | 1.15 | 1.15 | 3.60% | 113,216 |
| Jan 17, 2025 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 117,309 |
| Jan 16, 2025 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -8.40% | 60,969 |