STAK Inc. Ordinary Shares (STAK)
3.30
-0.06 (-1.79%)
At close: Mar 28, 2025, 3:50 PM
3.30
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
STAK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.54 | 3.67 | 2.96 | 3.30 | -0.25 | -7.04% | 67,271 |
| Mar 26, 2025 | 3.56 | 3.79 | 3.55 | 3.55 | -0.15 | -4.05% | 55,500 |
| Mar 25, 2025 | 3.77 | 3.84 | 3.35 | 3.70 | 0.05 | 1.37% | 79,100 |
| Mar 24, 2025 | 3.54 | 3.81 | 3.31 | 3.65 | 0.01 | 0.27% | 52,900 |
| Mar 21, 2025 | 3.48 | 3.95 | 3.31 | 3.64 | 0.21 | 6.12% | 33,361 |
| Mar 20, 2025 | 3.25 | 3.89 | 3.16 | 3.43 | 0.15 | 4.57% | 148,100 |
| Mar 19, 2025 | 3.60 | 3.60 | 3.13 | 3.28 | 0.02 | 0.61% | 84,900 |
| Mar 18, 2025 | 3.60 | 3.91 | 2.97 | 3.26 | -0.31 | -8.68% | 78,831 |
| Mar 17, 2025 | 3.80 | 3.93 | 3.57 | 3.57 | -0.18 | -4.80% | 37,092 |
| Mar 14, 2025 | 3.89 | 4.10 | 3.75 | 3.75 | -0.02 | -0.53% | 13,297 |
| Mar 13, 2025 | 3.97 | 4.15 | 3.75 | 3.77 | 0.02 | 0.53% | 14,033 |
| Mar 12, 2025 | 3.99 | 3.99 | 3.75 | 3.75 | 0.07 | 1.90% | 18,000 |
| Mar 11, 2025 | 3.98 | 4.18 | 3.68 | 3.68 | -0.30 | -7.54% | 231,604 |
| Mar 10, 2025 | 4.05 | 4.24 | 3.93 | 3.98 | -0.17 | -4.10% | 37,378 |
| Mar 7, 2025 | 4.00 | 4.39 | 3.95 | 4.15 | 0.29 | 7.51% | 167,200 |
| Mar 6, 2025 | 3.70 | 3.88 | 3.50 | 3.86 | 0.32 | 9.04% | 34,667 |
| Mar 5, 2025 | 3.67 | 3.95 | 3.54 | 3.54 | -0.16 | -4.32% | 48,305 |
| Mar 4, 2025 | 3.90 | 3.95 | 3.62 | 3.70 | -0.28 | -7.04% | 109,800 |
| Mar 3, 2025 | 3.88 | 4.09 | 3.80 | 3.98 | 0.01 | 0.25% | 15,300 |
| Feb 28, 2025 | 3.60 | 4.02 | 2.78 | 3.97 | 0.34 | 9.37% | 174,200 |
| Feb 27, 2025 | 3.80 | 3.85 | 3.51 | 3.63 | -0.10 | -2.68% | 141,000 |
| Feb 26, 2025 | 3.62 | 4.53 | 3.53 | 3.73 | n/a | n/a | 1,597,400 |