Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
5.05
+0.20 (4.12%)
At close: Nov 11, 2026, 4:00 PM EST
5.05
0.00 (-0.09%)
After-hours: Nov 11, 2026, 7:44 PM EST
Shattuck Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.89 | 5.10 | 4.86 | 5.05 | 5.05 | 4.12% | 984,409 |
| Nov 10, 2026 | 4.92 | 5.10 | 4.79 | 4.85 | 4.85 | -2.81% | 734,971 |
| Nov 9, 2026 | 4.70 | 5.07 | 4.54 | 4.99 | 4.99 | 8.01% | 1,271,399 |
| Nov 6, 2026 | 4.49 | 4.77 | 4.38 | 4.62 | 4.62 | 2.90% | 1,148,335 |
| Nov 5, 2026 | 5.11 | 5.11 | 4.44 | 4.49 | 4.49 | -12.82% | 1,434,775 |
| Nov 4, 2026 | 5.60 | 5.72 | 5.10 | 5.15 | 5.15 | -5.85% | 870,604 |
| Nov 3, 2026 | 5.38 | 5.56 | 5.24 | 5.47 | 5.47 | 2.82% | 849,983 |
| Nov 2, 2026 | 5.59 | 5.64 | 5.22 | 5.32 | 5.32 | -4.32% | 651,680 |
| Oct 30, 2026 | 5.67 | 5.74 | 5.36 | 5.56 | 5.56 | -2.80% | 951,481 |
| Oct 29, 2026 | 5.85 | 5.95 | 5.57 | 5.72 | 5.72 | -1.46% | 676,327 |
| Oct 28, 2026 | 5.72 | 5.94 | 5.62 | 5.81 | 5.81 | 0.61% | 799,275 |
| Oct 27, 2026 | 5.55 | 5.82 | 5.48 | 5.77 | 5.77 | 4.15% | 699,950 |
| Oct 26, 2026 | 5.53 | 5.69 | 5.46 | 5.54 | 5.54 | 0.91% | 706,097 |
| Oct 23, 2026 | 5.54 | 5.60 | 5.36 | 5.49 | 5.49 | -1.96% | 700,502 |
| Oct 22, 2026 | 5.56 | 5.72 | 5.43 | 5.60 | 5.60 | 0.36% | 1,220,824 |
| Oct 21, 2026 | 5.85 | 6.00 | 5.57 | 5.58 | 5.58 | -4.45% | 1,198,075 |
| Oct 20, 2026 | 5.39 | 5.87 | 5.31 | 5.84 | 5.84 | 8.75% | 1,555,655 |
| Oct 19, 2026 | 5.51 | 5.69 | 5.37 | 5.37 | 5.37 | -0.92% | 869,594 |
| Oct 16, 2026 | 5.53 | 5.55 | 5.27 | 5.42 | 5.42 | -1.99% | 648,468 |
| Oct 15, 2026 | 5.35 | 5.59 | 5.30 | 5.53 | 5.53 | 3.75% | 867,831 |
| Oct 14, 2026 | 5.32 | 5.52 | 5.19 | 5.33 | 5.33 | -2.91% | 1,202,911 |
| Oct 13, 2026 | 6.06 | 6.09 | 5.47 | 5.49 | 5.49 | -9.85% | 1,576,798 |
| Oct 12, 2026 | 6.09 | 6.21 | 5.85 | 6.09 | 6.09 | 2.01% | 1,024,552 |
| Oct 9, 2026 | 5.65 | 6.02 | 5.54 | 5.97 | 5.97 | 5.48% | 1,049,395 |
| Oct 8, 2026 | 5.56 | 5.89 | 5.42 | 5.66 | 5.66 | 0.09% | 2,486,606 |
| Oct 7, 2026 | 5.76 | 5.83 | 5.55 | 5.66 | 5.66 | -3.50% | 1,109,328 |
| Oct 6, 2026 | 6.55 | 6.65 | 5.85 | 5.86 | 5.86 | -9.85% | 1,595,353 |
| Oct 5, 2026 | 6.73 | 6.85 | 6.30 | 6.50 | 6.50 | -3.42% | 1,239,353 |
| Oct 2, 2026 | 7.02 | 7.09 | 6.54 | 6.73 | 6.73 | -1.61% | 1,843,743 |
| Oct 1, 2026 | 6.95 | 7.29 | 6.67 | 6.84 | 6.84 | 0.29% | 2,023,931 |
| Sep 30, 2026 | 6.64 | 7.42 | 6.52 | 6.82 | 6.82 | 4.28% | 3,356,722 |
| Sep 29, 2026 | 6.43 | 6.64 | 6.32 | 6.54 | 6.54 | 1.71% | 956,827 |
| Sep 28, 2026 | 6.03 | 6.48 | 5.85 | 6.43 | 6.43 | 5.93% | 976,891 |
| Sep 25, 2026 | 6.33 | 6.39 | 6.05 | 6.07 | 6.07 | -3.80% | 893,671 |
| Sep 24, 2026 | 6.34 | 6.40 | 6.00 | 6.31 | 6.31 | -0.79% | 1,428,689 |
| Sep 23, 2026 | 6.47 | 6.61 | 6.27 | 6.36 | 6.36 | -2.15% | 1,386,490 |
| Sep 22, 2026 | 6.20 | 6.54 | 6.10 | 6.50 | 6.50 | 6.38% | 1,459,315 |
| Sep 21, 2026 | 6.09 | 6.21 | 5.86 | 6.11 | 6.11 | 1.66% | 1,037,074 |
| Sep 18, 2026 | 5.86 | 6.22 | 5.80 | 6.01 | 6.01 | 2.74% | 7,400,090 |
| Sep 17, 2026 | 6.03 | 6.10 | 5.80 | 5.85 | 5.85 | -0.51% | 654,379 |
| Sep 16, 2026 | 6.00 | 6.12 | 5.78 | 5.88 | 5.88 | -1.51% | 743,057 |
| Sep 15, 2026 | 6.18 | 6.23 | 5.91 | 5.97 | 5.97 | -3.71% | 895,244 |
| Sep 14, 2026 | 6.21 | 6.27 | 6.09 | 6.20 | 6.20 | - | 821,906 |
| Sep 11, 2026 | 6.24 | 6.36 | 6.07 | 6.20 | 6.20 | 0.81% | 846,933 |
| Sep 10, 2026 | 6.21 | 6.35 | 6.10 | 6.15 | 6.15 | -2.84% | 1,171,968 |
| Sep 9, 2026 | 6.39 | 6.57 | 6.25 | 6.33 | 6.33 | -2.62% | 1,062,045 |
| Sep 8, 2026 | 6.80 | 6.86 | 6.47 | 6.50 | 6.50 | -4.27% | 1,002,704 |
| Sep 4, 2026 | 6.84 | 6.88 | 6.67 | 6.79 | 6.79 | -2.44% | 677,763 |
| Sep 3, 2026 | 6.96 | 7.05 | 6.83 | 6.96 | 6.96 | 0.72% | 563,925 |
| Sep 2, 2026 | 6.91 | 7.28 | 6.77 | 6.91 | 6.91 | 0.58% | 583,527 |