STAK Inc. Ordinary Shares (STAK)
NASDAQ: STAK
· Real-Time Price · USD
0.82
0.00 (0.10%)
At close: Sep 05, 2025, 3:50 PM
0.84
2.26%
After-hours: Sep 05, 2025, 07:15 PM EDT
STAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.82 | 0.84 | 0.79 | 0.82 | 0.82 | 0.00% | 91,248 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.76 | 0.82 | 0.82 | -2.38% | 69,700 |
| Sep 3, 2025 | 0.85 | 0.87 | 0.80 | 0.84 | 0.84 | -2.33% | 103,618 |
| Sep 2, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -1.15% | 113,400 |
| Aug 29, 2025 | 1.01 | 1.08 | 0.85 | 0.87 | 0.87 | -13.86% | 699,500 |
| Aug 28, 2025 | 1.45 | 1.60 | 0.96 | 1.01 | 1.01 | -28.37% | 1,024,500 |
| Aug 27, 2025 | 1.48 | 1.63 | 1.32 | 1.41 | 1.41 | -6.00% | 537,500 |
| Aug 26, 2025 | 1.74 | 1.79 | 1.47 | 1.50 | 1.50 | -13.79% | 494,600 |
| Aug 25, 2025 | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | -2.25% | 103,300 |
| Aug 22, 2025 | 1.78 | 1.85 | 1.61 | 1.78 | 1.78 | 2.89% | 127,700 |
| Aug 21, 2025 | 1.48 | 1.89 | 1.46 | 1.73 | 1.73 | 20.98% | 2,668,200 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.41 | 1.43 | 1.43 | -5.30% | 89,900 |
| Aug 19, 2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 23,300 |
| Aug 18, 2025 | 1.52 | 1.65 | 1.51 | 1.58 | 1.58 | 3.95% | 47,600 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -3.80% | 37,700 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -5.95% | 106,600 |
| 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 |