Shattuck Labs Inc. (STTK)
NASDAQ: STTK
· Real-Time Price · USD
2.35
-0.02 (-0.84%)
At close: Oct 03, 2025, 3:59 PM
2.31
-1.54%
After-hours: Oct 03, 2025, 04:26 PM EDT
STTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.39 | 2.49 | 2.29 | 2.35 | 2.35 | -0.84% | 267,894 |
| Oct 2, 2025 | 2.41 | 2.49 | 2.37 | 2.37 | 2.37 | -0.42% | 213,500 |
| Oct 1, 2025 | 2.37 | 2.45 | 2.26 | 2.38 | 2.38 | -0.42% | 237,637 |
| Sep 30, 2025 | 2.25 | 2.43 | 2.17 | 2.39 | 2.39 | 5.29% | 301,700 |
| Sep 29, 2025 | 2.24 | 2.34 | 2.15 | 2.27 | 2.27 | -0.44% | 326,908 |
| Sep 26, 2025 | 2.22 | 2.31 | 2.13 | 2.28 | 2.28 | -0.44% | 276,224 |
| Sep 25, 2025 | 2.27 | 2.39 | 2.21 | 2.29 | 2.29 | -2.55% | 124,110 |
| Sep 24, 2025 | 2.41 | 2.47 | 2.30 | 2.35 | 2.35 | -1.67% | 206,500 |
| Sep 23, 2025 | 2.46 | 2.48 | 2.20 | 2.39 | 2.39 | -2.45% | 399,818 |
| Sep 22, 2025 | 2.29 | 2.48 | 2.28 | 2.45 | 2.45 | 7.46% | 342,739 |
| Sep 19, 2025 | 2.25 | 2.32 | 2.15 | 2.28 | 2.28 | 2.24% | 375,284 |
| Sep 18, 2025 | 1.90 | 2.25 | 1.85 | 2.23 | 2.23 | 14.95% | 441,508 |
| Sep 17, 2025 | 2.14 | 2.17 | 1.94 | 1.94 | 1.94 | -9.35% | 366,900 |
| Sep 16, 2025 | 1.81 | 2.15 | 1.76 | 2.14 | 2.14 | 19.55% | 552,900 |
| Sep 15, 2025 | 1.94 | 1.96 | 1.76 | 1.79 | 1.79 | -6.77% | 329,627 |
| Sep 12, 2025 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -3.03% | 253,742 |
| Sep 11, 2025 | 1.68 | 2.00 | 1.68 | 1.98 | 1.98 | 13.14% | 531,542 |
| Sep 10, 2025 | 2.00 | 2.03 | 1.69 | 1.75 | 1.75 | -12.94% | 846,102 |
| Sep 9, 2025 | 1.90 | 2.04 | 1.74 | 2.01 | 2.01 | 6.91% | 1,435,904 |
| Sep 8, 2025 | 1.65 | 1.95 | 1.59 | 1.88 | 1.88 | 21.29% | 3,140,500 |
Page 1 of 63