Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
0.7743
-0.0497 (-6.03%)
At close: Jul 10, 2025, 4:00 PM
0.7900
+0.0157 (2.03%)
After-hours: Jul 10, 2025, 7:16 PM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 0.80 | 0.85 | 0.75 | 0.77 | 0.77 | -6.03% | 231,921 |
| 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 |
| Jun 25, 2025 | 1.03 | 1.14 | 1.02 | 1.05 | 1.05 | 1.45% | 225,336 |
| Jun 24, 2025 | 1.02 | 1.07 | 0.98 | 1.04 | 1.04 | 2.48% | 96,036 |
| Jun 23, 2025 | 0.94 | 1.01 | 0.91 | 1.01 | 1.01 | 5.55% | 85,821 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.80% | 108,553 |
| Jun 18, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | 0.22% | 123,513 |
| Jun 17, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | -2.77% | 86,194 |
| Jun 16, 2025 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 94,773 |
| Jun 13, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 190,141 |
| Jun 12, 2025 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 99,076 |
| Jun 11, 2025 | 1.16 | 1.20 | 1.08 | 1.08 | 1.08 | -6.90% | 91,335 |
| Jun 10, 2025 | 1.18 | 1.24 | 1.13 | 1.16 | 1.16 | -2.52% | 142,165 |
| Jun 9, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 4.39% | 100,675 |
| Jun 6, 2025 | 1.10 | 1.17 | 1.07 | 1.14 | 1.14 | 7.55% | 123,353 |
| Jun 5, 2025 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 80,636 |
| Jun 4, 2025 | 1.02 | 1.16 | 1.02 | 1.16 | 1.16 | 13.73% | 92,462 |
| Jun 3, 2025 | 1.05 | 1.09 | 1.00 | 1.02 | 1.02 | -2.39% | 88,821 |
| Jun 2, 2025 | 1.01 | 1.10 | 0.98 | 1.05 | 1.05 | 3.47% | 88,701 |
| May 30, 2025 | 1.07 | 1.13 | 1.01 | 1.01 | 1.01 | -6.48% | 71,578 |
| May 29, 2025 | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | 3.85% | 113,421 |
| May 28, 2025 | 1.17 | 1.17 | 1.04 | 1.04 | 1.04 | -9.57% | 113,571 |
| May 27, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 6.48% | 169,495 |
| May 23, 2025 | 0.98 | 1.12 | 0.97 | 1.08 | 1.08 | 8.00% | 245,566 |
| May 22, 2025 | 1.08 | 1.12 | 1.00 | 1.00 | 1.00 | -6.54% | 130,457 |
| May 21, 2025 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 3.88% | 124,571 |
| May 20, 2025 | 1.03 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 120,614 |
| May 19, 2025 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -4.55% | 92,705 |
| May 16, 2025 | 0.99 | 1.13 | 0.99 | 1.10 | 1.10 | 11.13% | 134,099 |
| May 15, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 9.36% | 24,805 |
| May 14, 2025 | 0.95 | 0.99 | 0.88 | 0.91 | 0.91 | -5.78% | 66,924 |
| May 13, 2025 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -3.07% | 54,058 |
| May 12, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 4.55% | 40,773 |
| May 9, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | 0.88% | 71,577 |
| May 8, 2025 | 0.92 | 0.96 | 0.85 | 0.94 | 0.94 | 7.70% | 79,202 |
| May 7, 2025 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | 0.26% | 73,329 |
| May 6, 2025 | 0.98 | 0.98 | 0.84 | 0.87 | 0.87 | -12.89% | 77,154 |
| May 5, 2025 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 0.32% | 91,580 |
| May 2, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -7.81% | 115,499 |
| May 1, 2025 | 0.99 | 1.12 | 0.95 | 1.08 | 1.08 | 9.20% | 181,571 |
| Apr 30, 2025 | 0.83 | 0.99 | 0.80 | 0.99 | 0.99 | 19.03% | 272,228 |
| Apr 29, 2025 | 0.78 | 0.86 | 0.78 | 0.83 | 0.83 | 3.33% | 64,277 |