Shattuck Labs Inc. (STTK)
NASDAQ: STTK
· Real-Time Price · USD
1.01
-0.02 (-1.94%)
At close: Aug 20, 2025, 3:59 PM
0.99
-1.59%
After-hours: Aug 20, 2025, 06:29 PM EDT
STTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 176,771 |
| Aug 19, 2025 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 342,510 |
| Aug 18, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 457,200 |
| Aug 15, 2025 | 0.91 | 1.07 | 0.87 | 1.00 | 1.00 | 16.28% | 1,774,714 |
| Aug 14, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 6.17% | 515,500 |
| Aug 13, 2025 | 0.76 | 0.83 | 0.76 | 0.81 | 0.81 | 6.58% | 525,725 |
| Aug 12, 2025 | 0.74 | 0.77 | 0.71 | 0.76 | 0.76 | 2.70% | 322,834 |
| Aug 11, 2025 | 0.73 | 0.80 | 0.73 | 0.74 | 0.74 | -2.63% | 387,443 |
| Aug 8, 2025 | 0.79 | 0.81 | 0.73 | 0.76 | 0.76 | -2.56% | 711,249 |
| Aug 7, 2025 | 0.79 | 0.86 | 0.77 | 0.78 | 0.78 | -4.88% | 784,716 |
| Aug 6, 2025 | 0.89 | 0.93 | 0.76 | 0.82 | 0.82 | -17.17% | 2,951,900 |
| Aug 5, 2025 | 1.00 | 1.15 | 0.91 | 0.99 | 0.99 | 33.78% | 94,199,741 |
| Aug 4, 2025 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | 1.37% | 14,600 |
| Aug 1, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 79,400 |
| Jul 31, 2025 | 0.76 | 0.81 | 0.74 | 0.76 | 0.76 | -1.30% | 48,937 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -8.33% | 77,100 |
| Jul 29, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 43,296 |
| Jul 28, 2025 | 0.84 | 0.89 | 0.82 | 0.82 | 0.82 | -3.53% | 48,803 |
| Jul 25, 2025 | 0.84 | 0.90 | 0.83 | 0.85 | 0.85 | -2.30% | 114,818 |
| Jul 24, 2025 | 0.81 | 0.92 | 0.81 | 0.87 | 0.87 | 6.10% | 231,400 |