Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
0.7335
-0.0057 (-0.77%)
Aug 12, 2025, 11:11 AM - Market open

Shattuck Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.730.800.730.740.74-2.26%387,443
Aug 8, 20250.790.810.730.760.76-3.15%711,249
Aug 7, 20250.790.860.770.780.78-4.63%784,716
Aug 6, 20250.890.930.760.820.82-17.29%2,951,861
Aug 5, 20251.001.150.910.990.9933.30%94,199,741
Aug 4, 20250.740.800.740.740.741.46%14,573
Aug 1, 20250.760.760.730.730.73-3.89%79,399
Jul 31, 20250.760.810.740.760.76-0.98%48,937
Jul 30, 20250.830.830.760.770.77-7.93%77,085
Jul 29, 20250.820.840.800.840.841.74%43,296
Jul 28, 20250.840.890.820.820.82-2.98%48,803
Jul 25, 20250.840.900.830.850.85-2.63%114,818
Jul 24, 20250.810.920.810.870.876.05%231,380
Jul 23, 20250.800.870.800.820.822.11%312,195
Jul 22, 20250.770.820.770.800.804.52%66,801
Jul 21, 20250.790.830.760.770.77-5.10%99,568
Jul 18, 20250.740.820.740.810.818.62%129,344
Jul 17, 20250.770.840.730.750.75-3.93%497,715
Jul 16, 20250.780.810.770.780.78-1.98%186,783
Jul 15, 20250.820.850.770.790.79-3.51%119,195
Jul 14, 20250.810.840.810.820.820.55%67,248
Jul 11, 20250.770.830.750.820.825.32%1,250,490
Jul 10, 20250.800.850.750.770.77-6.03%232,579
Jul 9, 20250.830.840.790.820.821.80%213,566
Jul 8, 20250.780.830.780.810.814.84%169,692
Jul 7, 20250.840.860.770.770.77-7.37%258,395
Jul 3, 20250.870.870.830.830.83-1.61%94,167
Jul 2, 20250.820.870.820.850.853.85%157,735
Jul 1, 20250.800.910.790.820.823.01%292,733
Jun 30, 20250.880.880.770.790.79-7.25%557,634
Jun 27, 20250.991.020.850.850.85-14.63%5,084,194
Jun 26, 20251.051.060.981.001.00-4.76%201,725
Jun 25, 20251.031.141.021.051.051.45%225,336
Jun 24, 20251.021.070.981.041.042.48%96,036
Jun 23, 20250.941.010.911.011.015.55%85,821
Jun 20, 20250.970.970.940.960.96-1.80%108,553
Jun 18, 20250.981.010.950.970.970.22%123,513
Jun 17, 20250.981.010.950.970.97-2.77%86,194
Jun 16, 20251.021.050.981.001.00-0.99%94,773
Jun 13, 20251.051.061.011.011.01-5.61%190,141
Jun 12, 20251.071.131.071.071.07-0.93%99,076
Jun 11, 20251.161.201.081.081.08-6.90%91,335
Jun 10, 20251.181.241.131.161.16-2.52%142,165
Jun 9, 20251.141.211.141.191.194.39%100,675
Jun 6, 20251.101.171.071.141.147.55%123,353
Jun 5, 20251.151.161.061.061.06-8.62%80,636
Jun 4, 20251.021.161.021.161.1613.73%92,462
Jun 3, 20251.051.091.001.021.02-2.39%88,821
Jun 2, 20251.011.100.981.051.053.47%88,701
May 30, 20251.071.131.011.011.01-6.48%71,578