Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
7.66
+0.21 (2.82%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Shattuck Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.69 | 7.88 | 7.47 | 7.66 | 7.66 | 2.82% | 767,450 |
| Aug 18, 2026 | 7.32 | 7.47 | 7.04 | 7.45 | 7.45 | 0.81% | 516,591 |
| Aug 17, 2026 | 7.40 | 7.46 | 7.23 | 7.39 | 7.39 | -0.40% | 569,428 |
| Aug 14, 2026 | 7.25 | 7.52 | 6.93 | 7.42 | 7.42 | 1.37% | 640,741 |
| Aug 13, 2026 | 7.65 | 7.65 | 7.26 | 7.32 | 7.32 | -2.27% | 677,761 |
| Aug 12, 2026 | 7.12 | 7.87 | 7.11 | 7.49 | 7.49 | 4.32% | 1,283,713 |
| Aug 11, 2026 | 7.18 | 7.44 | 7.02 | 7.18 | 7.18 | 0.56% | 1,906,359 |
| Aug 10, 2026 | 7.25 | 7.60 | 7.12 | 7.14 | 7.14 | -1.79% | 901,804 |
| Aug 7, 2026 | 7.30 | 7.42 | 7.22 | 7.27 | 7.27 | 1.54% | 894,451 |
| Aug 6, 2026 | 7.41 | 7.68 | 7.05 | 7.16 | 7.16 | -2.85% | 772,342 |
| Aug 5, 2026 | 7.92 | 7.92 | 7.33 | 7.37 | 7.37 | -6.94% | 967,259 |
| Aug 4, 2026 | 7.39 | 7.94 | 7.38 | 7.92 | 7.92 | 8.64% | 1,445,950 |
| Aug 3, 2026 | 7.06 | 7.41 | 6.90 | 7.29 | 7.29 | 3.11% | 989,705 |
| Jul 31, 2026 | 7.28 | 7.43 | 6.91 | 7.07 | 7.07 | -1.67% | 660,497 |
| Jul 30, 2026 | 6.76 | 7.25 | 6.76 | 7.19 | 7.19 | 6.36% | 681,676 |
| Jul 29, 2026 | 6.85 | 7.00 | 6.65 | 6.76 | 6.76 | -0.88% | 712,594 |
| Jul 28, 2026 | 7.10 | 7.22 | 6.56 | 6.82 | 6.82 | -3.12% | 764,885 |
| Jul 27, 2026 | 7.37 | 7.70 | 7.02 | 7.04 | 7.04 | -5.25% | 948,130 |
| Jul 24, 2026 | 7.35 | 7.50 | 6.96 | 7.43 | 7.43 | 4.80% | 1,468,070 |
| Jul 23, 2026 | 6.90 | 7.10 | 6.75 | 7.09 | 7.09 | 1.00% | 606,885 |
| Jul 22, 2026 | 7.06 | 7.15 | 6.72 | 7.02 | 7.02 | -2.64% | 931,405 |
| Jul 21, 2026 | 6.73 | 7.57 | 6.73 | 7.21 | 7.21 | 5.72% | 1,139,127 |
| Jul 20, 2026 | 7.65 | 7.80 | 6.64 | 6.82 | 6.82 | -9.43% | 1,744,195 |
| Jul 17, 2026 | 6.98 | 7.64 | 6.91 | 7.53 | 7.53 | 6.51% | 2,968,972 |
| Jul 16, 2026 | 6.72 | 7.20 | 6.36 | 7.07 | 7.07 | 4.43% | 2,105,067 |
| Jul 15, 2026 | 6.22 | 6.79 | 6.06 | 6.77 | 6.77 | 7.63% | 3,113,657 |
| Jul 14, 2026 | 6.46 | 6.53 | 6.20 | 6.29 | 6.29 | -2.18% | 749,941 |
| Jul 13, 2026 | 6.63 | 6.63 | 6.25 | 6.43 | 6.43 | -3.16% | 863,437 |
| Jul 10, 2026 | 7.02 | 7.03 | 6.28 | 6.64 | 6.64 | -5.55% | 1,727,069 |
| Jul 9, 2026 | 6.87 | 7.14 | 6.67 | 7.03 | 7.03 | 2.18% | 643,601 |
| Jul 8, 2026 | 7.25 | 7.50 | 6.88 | 6.88 | 6.88 | -5.23% | 1,033,574 |
| Jul 7, 2026 | 7.28 | 7.38 | 6.84 | 7.26 | 7.26 | 0.28% | 1,428,435 |
| Jul 6, 2026 | 7.03 | 7.60 | 6.90 | 7.24 | 7.24 | 2.70% | 1,103,443 |
| Jul 2, 2026 | 6.50 | 7.06 | 6.45 | 7.05 | 7.05 | 8.29% | 908,937 |
| Jul 1, 2026 | 7.04 | 7.22 | 6.34 | 6.51 | 6.51 | -6.20% | 1,985,412 |
| Jun 30, 2026 | 6.85 | 7.41 | 6.63 | 6.94 | 6.94 | 1.31% | 1,897,823 |
| Jun 29, 2026 | 6.33 | 6.88 | 6.17 | 6.85 | 6.85 | 6.37% | 2,043,289 |
| Jun 26, 2026 | 5.87 | 6.47 | 5.75 | 6.44 | 6.44 | 8.97% | 12,486,827 |
| Jun 25, 2026 | 6.10 | 6.48 | 5.89 | 5.91 | 5.91 | -1.66% | 1,276,958 |
| Jun 24, 2026 | 5.39 | 6.18 | 5.26 | 6.01 | 6.01 | 11.50% | 1,356,510 |
| Jun 23, 2026 | 5.13 | 5.49 | 5.07 | 5.39 | 5.39 | 2.86% | 577,144 |
| Jun 22, 2026 | 5.00 | 5.28 | 5.00 | 5.24 | 5.24 | 5.86% | 673,336 |
| Jun 18, 2026 | 4.89 | 5.08 | 4.73 | 4.95 | 4.95 | 4.43% | 1,222,010 |
| 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 |