Shattuck Labs Inc. (STTK)
NASDAQ: STTK
· Real-Time Price · USD
1.92
-0.06 (-3.03%)
At close: Sep 12, 2025, 3:59 PM
1.85
-3.65%
After-hours: Sep 12, 2025, 07:15 PM EDT
STTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -3.03% | 248,572 |
| 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 |
| Sep 5, 2025 | 1.51 | 1.57 | 1.45 | 1.55 | 1.55 | 2.65% | 1,448,510 |
| Sep 4, 2025 | 1.28 | 1.53 | 1.19 | 1.51 | 1.51 | 17.97% | 1,845,811 |
| Sep 3, 2025 | 1.07 | 1.53 | 1.07 | 1.28 | 1.28 | 26.73% | 15,840,200 |
| Sep 2, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 334,347 |
| Aug 29, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 120,500 |
| Aug 28, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 98,423 |
| Aug 27, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 134,400 |
| Aug 26, 2025 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 3.03% | 1,228,405 |
| Aug 25, 2025 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 3.13% | 543,357 |
| Aug 22, 2025 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 7.87% | 489,253 |
| Aug 21, 2025 | 0.99 | 1.07 | 0.79 | 0.89 | 0.89 | -11.88% | 1,496,331 |
| Aug 20, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 177,122 |
| 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 |