Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
4.950
+0.210 (4.43%)
At close: Jun 18, 2026, 4:00 PM EDT
4.961
+0.011 (0.22%)
After-hours: Jun 18, 2026, 7:22 PM EDT
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.89 | 5.08 | 4.73 | 4.95 | 4.95 | 4.43% | 1,221,914 |
| Jun 17, 2026 | 4.36 | 4.77 | 4.35 | 4.74 | 4.74 | 9.47% | 743,545 |
| Jun 16, 2026 | 4.67 | 4.73 | 4.27 | 4.33 | 4.33 | -6.48% | 642,310 |
| Jun 15, 2026 | 4.97 | 5.10 | 4.61 | 4.63 | 4.63 | -6.28% | 946,390 |
| Jun 12, 2026 | 4.47 | 5.04 | 4.47 | 4.94 | 4.94 | 18.18% | 1,289,810 |
| Jun 11, 2026 | 4.13 | 4.28 | 4.06 | 4.18 | 4.18 | 1.21% | 940,426 |
| Jun 10, 2026 | 4.35 | 4.60 | 4.04 | 4.13 | 4.13 | -3.28% | 2,174,700 |
| Jun 9, 2026 | 4.08 | 4.67 | 3.97 | 4.27 | 4.27 | 9.49% | 1,461,700 |
| Jun 8, 2026 | 4.90 | 5.03 | 3.33 | 3.90 | 3.90 | -14.85% | 5,579,888 |
| Jun 5, 2026 | 4.95 | 5.17 | 4.37 | 4.58 | 4.58 | -4.58% | 1,134,079 |
| Jun 4, 2026 | 4.75 | 5.01 | 4.75 | 4.80 | 4.80 | 1.05% | 405,076 |
| Jun 3, 2026 | 4.83 | 5.01 | 4.70 | 4.75 | 4.75 | -2.46% | 370,232 |
| Jun 2, 2026 | 5.60 | 5.66 | 4.79 | 4.87 | 4.87 | -13.81% | 831,231 |
| Jun 1, 2026 | 5.94 | 6.00 | 5.64 | 5.65 | 5.65 | -5.04% | 714,003 |
| May 29, 2026 | 5.96 | 6.06 | 5.74 | 5.95 | 5.95 | -0.34% | 1,044,007 |
| May 28, 2026 | 6.00 | 6.05 | 5.88 | 5.97 | 5.97 | -1.49% | 321,422 |
| May 27, 2026 | 6.12 | 6.33 | 6.00 | 6.06 | 6.06 | -0.82% | 318,562 |
| May 26, 2026 | 6.10 | 6.17 | 5.94 | 6.11 | 6.11 | 0.16% | 440,091 |
| May 22, 2026 | 6.12 | 6.39 | 6.00 | 6.10 | 6.10 | 0.16% | 338,676 |
| May 21, 2026 | 6.10 | 6.31 | 5.92 | 6.09 | 6.09 | -1.30% | 1,014,880 |
| May 20, 2026 | 5.86 | 6.19 | 5.86 | 6.17 | 6.17 | 6.56% | 307,565 |
| May 19, 2026 | 5.95 | 6.00 | 5.72 | 5.79 | 5.79 | -3.02% | 625,037 |
| May 18, 2026 | 6.20 | 6.41 | 5.80 | 5.97 | 5.97 | -4.63% | 609,004 |
| May 15, 2026 | 6.52 | 6.60 | 6.22 | 6.26 | 6.26 | -6.15% | 265,422 |
| May 14, 2026 | 6.72 | 6.83 | 6.50 | 6.67 | 6.67 | -1.19% | 413,731 |
| May 13, 2026 | 6.60 | 7.00 | 6.48 | 6.75 | 6.75 | 1.96% | 327,984 |
| May 12, 2026 | 7.01 | 7.12 | 6.41 | 6.62 | 6.62 | -5.70% | 1,085,574 |
| May 11, 2026 | 6.88 | 7.29 | 6.65 | 7.02 | 7.02 | 2.48% | 452,707 |
| May 8, 2026 | 6.37 | 6.86 | 6.30 | 6.85 | 6.85 | 9.42% | 1,574,190 |
| May 7, 2026 | 6.65 | 6.65 | 5.95 | 6.26 | 6.26 | -6.29% | 696,252 |
| May 6, 2026 | 6.50 | 6.76 | 6.33 | 6.68 | 6.68 | 2.14% | 441,798 |
| May 5, 2026 | 6.90 | 7.08 | 6.44 | 6.54 | 6.54 | -5.49% | 516,247 |
| May 4, 2026 | 6.96 | 7.37 | 6.79 | 6.92 | 6.92 | -1.00% | 665,164 |
| May 1, 2026 | 7.13 | 7.77 | 6.78 | 6.99 | 6.99 | -2.24% | 391,279 |
| Apr 30, 2026 | 7.12 | 7.53 | 7.03 | 7.15 | 7.15 | 0.85% | 407,109 |
| Apr 29, 2026 | 7.56 | 7.72 | 7.09 | 7.09 | 7.09 | -5.84% | 697,269 |
| Apr 28, 2026 | 7.79 | 7.85 | 7.38 | 7.53 | 7.53 | -2.46% | 320,687 |
| Apr 27, 2026 | 7.90 | 8.03 | 7.67 | 7.72 | 7.72 | -0.26% | 421,585 |
| Apr 24, 2026 | 7.75 | 8.00 | 7.43 | 7.74 | 7.74 | 1.18% | 231,983 |
| Apr 23, 2026 | 7.75 | 8.13 | 7.59 | 7.65 | 7.65 | -1.29% | 306,178 |
| Apr 22, 2026 | 7.82 | 7.82 | 7.42 | 7.75 | 7.75 | -0.13% | 410,203 |
| Apr 21, 2026 | 7.88 | 8.06 | 7.63 | 7.76 | 7.76 | -1.52% | 386,360 |
| Apr 20, 2026 | 7.62 | 8.33 | 7.62 | 7.88 | 7.88 | 4.65% | 1,013,029 |
| Apr 17, 2026 | 7.45 | 7.67 | 7.16 | 7.53 | 7.53 | 2.45% | 312,671 |
| Apr 16, 2026 | 7.14 | 7.41 | 7.12 | 7.35 | 7.35 | 2.51% | 286,086 |
| Apr 15, 2026 | 6.76 | 7.26 | 6.70 | 7.17 | 7.17 | 5.75% | 342,810 |
| Apr 14, 2026 | 6.81 | 6.93 | 6.68 | 6.78 | 6.78 | 0.15% | 330,551 |
| Apr 13, 2026 | 6.89 | 7.28 | 6.74 | 6.77 | 6.77 | -2.17% | 314,630 |
| Apr 10, 2026 | 7.39 | 7.45 | 6.83 | 6.92 | 6.92 | -6.49% | 472,403 |
| Apr 9, 2026 | 7.02 | 7.68 | 6.99 | 7.40 | 7.40 | 5.41% | 987,580 |