STAK Inc. Ordinary Shares (STAK)
NASDAQ: STAK
· Real-Time Price · USD
1.58
-0.10 (-5.95%)
At close: Aug 14, 2025, 3:59 PM
1.60
1.27%
Pre-market: Aug 15, 2025, 05:11 AM EDT
STAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -5.95% | 103,369 |
| Aug 13, 2025 | 1.57 | 1.91 | 1.46 | 1.68 | 1.68 | 11.26% | 611,300 |
| Aug 12, 2025 | 1.50 | 1.65 | 1.45 | 1.51 | 1.51 | 0.00% | 108,903 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 31,500 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 0.66% | 19,500 |
| Aug 7, 2025 | 1.55 | 1.59 | 1.42 | 1.52 | 1.52 | -1.30% | 38,500 |
| Aug 6, 2025 | 1.59 | 1.67 | 1.52 | 1.54 | 1.54 | -5.52% | 27,900 |
| Aug 5, 2025 | 1.64 | 1.68 | 1.55 | 1.63 | 1.63 | -0.61% | 33,700 |
| Aug 4, 2025 | 1.67 | 1.72 | 1.60 | 1.64 | 1.64 | 3.80% | 85,200 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.44 | 1.58 | 1.58 | -1.86% | 136,800 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | -10.06% | 289,200 |
| Jul 30, 2025 | 1.82 | 1.97 | 1.57 | 1.79 | 1.79 | 7.19% | 10,591,200 |
| Jul 29, 2025 | 1.80 | 1.84 | 1.58 | 1.67 | 1.67 | -10.22% | 148,700 |
| Jul 28, 2025 | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | 3.91% | 16,300 |
| Jul 25, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 21,300 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.70 | 1.74 | 1.74 | -8.42% | 55,700 |
| Jul 23, 2025 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | -1.55% | 83,200 |
| Jul 22, 2025 | 1.71 | 2.20 | 1.68 | 1.93 | 1.93 | 15.57% | 1,122,500 |
| Jul 21, 2025 | 1.73 | 1.80 | 1.65 | 1.67 | 1.67 | -3.47% | 64,500 |
| Jul 18, 2025 | 1.75 | 1.96 | 1.71 | 1.73 | 1.73 | -3.89% | 82,400 |