STTK Historical Prices
Shattuck Labs, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
8.33
Period low
1.72
Period change
+197.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.85 | 5.95 | 5.57 | 5.72 | -1.46% | 676,322 |
| Oct 28, 2026 | 5.72 | 5.94 | 5.62 | 5.80 | +0.61% | 799,276 |
| Oct 27, 2026 | 5.55 | 5.82 | 5.48 | 5.77 | +4.15% | 699,950 |
| Oct 26, 2026 | 5.53 | 5.69 | 5.46 | 5.54 | +0.91% | 706,098 |
| Oct 23, 2026 | 5.54 | 5.59 | 5.36 | 5.49 | -1.96% | 700,503 |
| Oct 22, 2026 | 5.56 | 5.71 | 5.43 | 5.60 | +0.36% | 1,220,825 |
| Oct 21, 2026 | 5.85 | 6.00 | 5.57 | 5.58 | -4.45% | 1,198,075 |
| Oct 20, 2026 | 5.39 | 5.87 | 5.31 | 5.84 | +8.75% | 1,555,655 |
| Oct 19, 2026 | 5.51 | 5.69 | 5.37 | 5.37 | -0.92% | 869,595 |
| Oct 16, 2026 | 5.53 | 5.55 | 5.27 | 5.42 | -1.99% | 648,468 |
| Oct 15, 2026 | 5.35 | 5.59 | 5.30 | 5.53 | +3.75% | 867,831 |
| Oct 14, 2026 | 5.32 | 5.52 | 5.19 | 5.33 | -2.91% | 1,202,912 |
| Oct 13, 2026 | 6.06 | 6.09 | 5.47 | 5.49 | -9.85% | 1,576,798 |
| Oct 12, 2026 | 6.09 | 6.21 | 5.85 | 6.09 | +2.01% | 1,024,553 |
| Oct 9, 2026 | 5.65 | 6.02 | 5.54 | 5.97 | +5.48% | 1,049,395 |
| Oct 8, 2026 | 5.56 | 5.88 | 5.42 | 5.66 | +0.09% | 2,486,606 |
| Oct 7, 2026 | 5.76 | 5.83 | 5.55 | 5.66 | -3.50% | 1,109,329 |
| Oct 6, 2026 | 6.55 | 6.65 | 5.85 | 5.86 | -9.85% | 1,595,354 |
| Oct 5, 2026 | 6.73 | 6.85 | 6.29 | 6.50 | -3.42% | 1,239,353 |
| Oct 2, 2026 | 7.02 | 7.09 | 6.54 | 6.73 | -1.61% | 1,843,744 |
| Oct 1, 2026 | 6.95 | 7.29 | 6.67 | 6.84 | +0.29% | 2,023,932 |
| Sep 30, 2026 | 6.64 | 7.42 | 6.52 | 6.82 | +4.28% | 3,356,723 |
| Sep 29, 2026 | 6.43 | 6.63 | 6.32 | 6.54 | +1.71% | 956,828 |
| Sep 28, 2026 | 6.03 | 6.48 | 5.85 | 6.43 | +5.93% | 976,892 |
| Sep 25, 2026 | 6.33 | 6.39 | 6.04 | 6.07 | -3.80% | 893,672 |
| Sep 24, 2026 | 6.34 | 6.40 | 6.00 | 6.31 | -0.79% | 1,428,689 |
| Sep 23, 2026 | 6.47 | 6.61 | 6.26 | 6.36 | -2.15% | 1,386,490 |
| Sep 22, 2026 | 6.20 | 6.54 | 6.10 | 6.50 | +6.38% | 1,459,315 |
| Sep 21, 2026 | 6.09 | 6.21 | 5.86 | 6.11 | +1.66% | 1,037,075 |
| Sep 18, 2026 | 5.86 | 6.21 | 5.80 | 6.01 | +2.74% | 7,400,091 |
| Sep 17, 2026 | 6.03 | 6.09 | 5.80 | 5.85 | -0.51% | 654,380 |
| Sep 16, 2026 | 6.00 | 6.12 | 5.78 | 5.88 | -1.51% | 743,057 |
| Sep 15, 2026 | 6.18 | 6.23 | 5.91 | 5.97 | -3.71% | 895,244 |
| Sep 14, 2026 | 6.21 | 6.26 | 6.08 | 6.20 | +0.00% | 821,906 |
| Sep 11, 2026 | 6.24 | 6.36 | 6.07 | 6.20 | -2.05% | 846,934 |
| Sep 9, 2026 | 6.39 | 6.57 | 6.25 | 6.33 | -2.62% | 1,062,045 |
| Sep 8, 2026 | 6.80 | 6.86 | 6.47 | 6.50 | -4.27% | 1,002,700 |
| Sep 4, 2026 | 6.84 | 6.88 | 6.67 | 6.79 | -2.44% | 677,764 |
| Sep 3, 2026 | 6.96 | 7.04 | 6.83 | 6.96 | +0.72% | 563,925 |
| Sep 2, 2026 | 6.91 | 7.28 | 6.77 | 6.91 | -1.43% | 583,527 |
| Aug 31, 2026 | 6.98 | 7.04 | 6.83 | 7.01 | -0.43% | 751,226 |
| Aug 28, 2026 | 7.55 | 7.59 | 7.04 | 7.04 | -7.97% | 623,136 |
| Aug 27, 2026 | 7.86 | 7.93 | 7.63 | 7.65 | -3.16% | 543,317 |
| Aug 26, 2026 | 8.03 | 8.04 | 7.79 | 7.90 | -1.99% | 581,839 |
| Aug 25, 2026 | 8.01 | 8.15 | 7.93 | 8.06 | +2.03% | 869,797 |
| Aug 24, 2026 | 7.66 | 8.02 | 7.50 | 7.90 | +4.91% | 2,055,161 |
| Aug 21, 2026 | 7.35 | 7.55 | 7.25 | 7.53 | +3.86% | 475,592 |
| Aug 20, 2026 | 7.56 | 7.56 | 7.24 | 7.25 | -5.35% | 419,695 |
| Aug 19, 2026 | 7.69 | 7.88 | 7.47 | 7.66 | +2.82% | 767,474 |
| Aug 18, 2026 | 7.32 | 7.47 | 7.04 | 7.45 | +0.81% | 517,148 |
| Aug 17, 2026 | 7.40 | 7.46 | 7.22 | 7.39 | -0.40% | 569,442 |
| Aug 14, 2026 | 7.25 | 7.52 | 6.93 | 7.42 | +1.37% | 640,785 |
| Aug 13, 2026 | 7.65 | 7.65 | 7.26 | 7.32 | -2.27% | 678,021 |
| Aug 12, 2026 | 7.12 | 7.87 | 7.11 | 7.49 | +4.32% | 1,286,908 |
| Aug 11, 2026 | 7.18 | 7.44 | 7.02 | 7.18 | +0.56% | 1,906,286 |
| Aug 10, 2026 | 7.25 | 7.60 | 7.12 | 7.14 | -1.79% | 901,855 |
| Aug 7, 2026 | 7.30 | 7.42 | 7.21 | 7.27 | +1.54% | 894,453 |
| Aug 6, 2026 | 7.41 | 7.68 | 7.05 | 7.16 | -2.85% | 772,343 |
| Aug 5, 2026 | 7.92 | 7.92 | 7.33 | 7.37 | -6.94% | 967,259 |
| Aug 4, 2026 | 7.39 | 7.94 | 7.38 | 7.92 | +8.64% | 1,445,951 |
| Aug 3, 2026 | 7.06 | 7.41 | 6.90 | 7.29 | +3.11% | 989,705 |
| Jul 31, 2026 | 7.28 | 7.43 | 6.91 | 7.07 | -1.67% | 660,497 |
| Jul 30, 2026 | 6.76 | 7.25 | 6.76 | 7.19 | +6.36% | 681,676 |
| Jul 29, 2026 | 6.85 | 7.00 | 6.65 | 6.76 | -0.88% | 712,595 |
| Jul 28, 2026 | 7.10 | 7.22 | 6.56 | 6.82 | -3.12% | 762,353 |
| Jul 27, 2026 | 7.37 | 7.70 | 7.02 | 7.04 | -5.25% | 948,130 |
| Jul 24, 2026 | 7.35 | 7.50 | 6.96 | 7.43 | +4.80% | 1,466,468 |
| Jul 23, 2026 | 6.90 | 7.10 | 6.75 | 7.09 | +1.00% | 606,886 |
| Jul 22, 2026 | 7.06 | 7.15 | 6.72 | 7.02 | -2.64% | 931,406 |
| Jul 21, 2026 | 6.73 | 7.57 | 6.73 | 7.21 | +5.72% | 1,139,127 |
| Jul 20, 2026 | 7.65 | 7.80 | 6.63 | 6.82 | -9.43% | 1,744,196 |
| Jul 17, 2026 | 6.98 | 7.64 | 6.91 | 7.53 | +6.51% | 2,968,973 |
| Jul 16, 2026 | 6.72 | 7.20 | 6.36 | 7.07 | +4.43% | 2,105,064 |
| Jul 15, 2026 | 6.22 | 6.79 | 6.06 | 6.77 | +7.63% | 3,113,551 |
| Jul 14, 2026 | 6.46 | 6.53 | 6.20 | 6.29 | -2.18% | 738,276 |
| Jul 13, 2026 | 6.63 | 6.63 | 6.25 | 6.43 | -3.16% | 863,438 |
| Jul 10, 2026 | 7.02 | 7.03 | 6.28 | 6.64 | -5.55% | 1,727,069 |
| Jul 9, 2026 | 6.87 | 7.14 | 6.67 | 7.03 | +2.18% | 643,602 |
| Jul 8, 2026 | 7.25 | 7.50 | 6.88 | 6.88 | -5.23% | 1,033,575 |
| Jul 7, 2026 | 7.28 | 7.38 | 6.84 | 7.26 | +0.28% | 1,428,436 |
| Jul 6, 2026 | 7.03 | 7.60 | 6.90 | 7.24 | +2.70% | 1,103,443 |
| Jul 2, 2026 | 6.50 | 7.06 | 6.45 | 7.05 | +8.29% | 908,938 |
| Jul 1, 2026 | 7.04 | 7.22 | 6.34 | 6.51 | -6.20% | 1,985,413 |
| Jun 30, 2026 | 6.85 | 7.41 | 6.63 | 6.94 | +1.31% | 1,897,824 |
| Jun 29, 2026 | 6.33 | 6.88 | 6.17 | 6.85 | +6.37% | 2,043,290 |
| Jun 26, 2026 | 5.87 | 6.46 | 5.75 | 6.44 | +8.97% | 12,486,828 |
| Jun 25, 2026 | 6.10 | 6.47 | 5.88 | 5.91 | -1.66% | 1,276,958 |
| Jun 24, 2026 | 5.39 | 6.18 | 5.26 | 6.01 | +11.50% | 1,356,510 |
| Jun 23, 2026 | 5.13 | 5.49 | 5.07 | 5.39 | +2.86% | 577,144 |
| Jun 22, 2026 | 5.00 | 5.28 | 5.00 | 5.24 | +5.86% | 673,337 |
| Jun 18, 2026 | 4.89 | 5.08 | 4.73 | 4.95 | +4.43% | 1,222,010 |
| Jun 17, 2026 | 4.36 | 4.77 | 4.35 | 4.74 | +9.47% | 743,545 |
| Jun 16, 2026 | 4.67 | 4.72 | 4.27 | 4.33 | -6.48% | 642,310 |
| Jun 15, 2026 | 4.97 | 5.10 | 4.61 | 4.63 | -6.28% | 946,391 |
| Jun 12, 2026 | 4.47 | 5.04 | 4.47 | 4.94 | +18.18% | 1,289,811 |
| Jun 11, 2026 | 4.13 | 4.28 | 4.06 | 4.18 | +1.21% | 940,427 |
| Jun 10, 2026 | 4.35 | 4.60 | 4.04 | 4.13 | -3.28% | 2,174,701 |
| Jun 9, 2026 | 4.08 | 4.67 | 3.97 | 4.27 | +9.49% | 1,461,701 |
| Jun 8, 2026 | 4.90 | 5.03 | 3.33 | 3.90 | -14.85% | 5,579,889 |
| Jun 5, 2026 | 4.95 | 5.17 | 4.37 | 4.58 | -4.58% | 1,134,080 |
| Jun 4, 2026 | 4.75 | 5.01 | 4.75 | 4.80 | +1.05% | 405,077 |
| Jun 3, 2026 | 4.83 | 5.01 | 4.70 | 4.75 | -2.46% | 370,232 |
| Jun 2, 2026 | 5.60 | 5.66 | 4.79 | 4.87 | -13.81% | 831,232 |
| Jun 1, 2026 | 5.94 | 6.00 | 5.64 | 5.65 | -5.04% | 714,003 |
| May 29, 2026 | 5.96 | 6.05 | 5.74 | 5.95 | -0.34% | 1,044,007 |
| May 28, 2026 | 6.00 | 6.05 | 5.88 | 5.97 | -1.49% | 321,422 |
| May 27, 2026 | 6.12 | 6.33 | 6.00 | 6.06 | -0.82% | 318,563 |
| May 26, 2026 | 6.10 | 6.17 | 5.94 | 6.11 | +0.16% | 440,091 |
| May 22, 2026 | 6.12 | 6.39 | 6.00 | 6.10 | +0.16% | 338,677 |
| May 21, 2026 | 6.10 | 6.31 | 5.92 | 6.09 | -1.30% | 1,014,881 |
| May 20, 2026 | 5.86 | 6.19 | 5.86 | 6.17 | +6.56% | 307,566 |
| May 19, 2026 | 5.95 | 6.00 | 5.72 | 5.79 | -3.02% | 625,038 |
| May 18, 2026 | 6.20 | 6.41 | 5.80 | 5.97 | -4.63% | 609,005 |
| May 15, 2026 | 6.52 | 6.59 | 6.22 | 6.26 | -6.15% | 265,422 |
| May 14, 2026 | 6.72 | 6.83 | 6.50 | 6.67 | -1.19% | 413,732 |
| May 13, 2026 | 6.60 | 7.00 | 6.48 | 6.75 | +1.96% | 327,984 |
| May 12, 2026 | 7.01 | 7.12 | 6.41 | 6.62 | -5.70% | 1,085,574 |
| May 11, 2026 | 6.88 | 7.29 | 6.65 | 7.02 | +2.48% | 452,707 |
| May 8, 2026 | 6.37 | 6.86 | 6.30 | 6.85 | +9.42% | 1,574,191 |
| May 7, 2026 | 6.65 | 6.65 | 5.95 | 6.26 | -6.29% | 696,253 |
| May 6, 2026 | 6.50 | 6.76 | 6.33 | 6.68 | +2.14% | 441,798 |
| May 5, 2026 | 6.90 | 7.08 | 6.44 | 6.54 | -5.49% | 516,248 |
| May 4, 2026 | 6.96 | 7.37 | 6.79 | 6.92 | -1.00% | 665,164 |
| May 1, 2026 | 7.13 | 7.77 | 6.78 | 6.99 | -2.24% | 391,279 |
| Apr 30, 2026 | 7.12 | 7.53 | 7.03 | 7.15 | +0.85% | 407,109 |
| Apr 29, 2026 | 7.56 | 7.72 | 7.09 | 7.09 | -5.84% | 697,270 |
| Apr 28, 2026 | 7.79 | 7.85 | 7.38 | 7.53 | -2.46% | 320,688 |
| Apr 27, 2026 | 7.90 | 8.03 | 7.67 | 7.72 | -0.26% | 421,585 |
| Apr 24, 2026 | 7.75 | 8.00 | 7.42 | 7.74 | +1.18% | 231,984 |
| Apr 23, 2026 | 7.75 | 8.13 | 7.59 | 7.65 | -1.29% | 306,178 |
| Apr 22, 2026 | 7.82 | 7.82 | 7.42 | 7.75 | -0.13% | 410,204 |
| Apr 21, 2026 | 7.88 | 8.06 | 7.63 | 7.76 | -1.52% | 386,336 |
| Apr 20, 2026 | 7.62 | 8.33 | 7.62 | 7.88 | +4.65% | 1,013,030 |
| Apr 17, 2026 | 7.45 | 7.67 | 7.16 | 7.53 | +2.45% | 312,671 |
| Apr 16, 2026 | 7.14 | 7.41 | 7.12 | 7.35 | +2.51% | 286,086 |
| Apr 15, 2026 | 6.76 | 7.26 | 6.70 | 7.17 | +5.75% | 342,810 |
| Apr 14, 2026 | 6.81 | 6.93 | 6.68 | 6.78 | +0.15% | 330,551 |
| Apr 13, 2026 | 6.89 | 7.28 | 6.74 | 6.77 | -2.17% | 314,618 |
| Apr 10, 2026 | 7.39 | 7.45 | 6.83 | 6.92 | -6.49% | 471,950 |
| Apr 9, 2026 | 7.02 | 7.68 | 6.99 | 7.40 | +5.41% | 987,480 |
| Apr 8, 2026 | 6.89 | 7.04 | 6.43 | 7.02 | +3.54% | 431,975 |
| Apr 7, 2026 | 6.72 | 6.97 | 6.52 | 6.78 | +0.00% | 433,421 |
| Apr 6, 2026 | 6.39 | 6.79 | 6.36 | 6.78 | +5.61% | 420,698 |
| Apr 2, 2026 | 6.07 | 6.50 | 6.06 | 6.42 | +2.72% | 443,023 |
| Apr 1, 2026 | 6.57 | 6.64 | 6.23 | 6.25 | -2.80% | 475,913 |
| Mar 31, 2026 | 6.00 | 6.50 | 5.93 | 6.43 | +7.89% | 513,270 |
| Mar 30, 2026 | 6.04 | 6.16 | 5.93 | 5.96 | -1.00% | 288,824 |
| Mar 27, 2026 | 6.27 | 6.27 | 5.98 | 6.02 | -4.60% | 526,510 |
| Mar 26, 2026 | 6.30 | 6.81 | 6.26 | 6.31 | -0.94% | 426,330 |
| Mar 25, 2026 | 6.12 | 6.59 | 6.12 | 6.37 | +4.08% | 631,193 |
| Mar 24, 2026 | 6.12 | 6.21 | 5.91 | 6.12 | +0.00% | 341,570 |
| Mar 23, 2026 | 6.19 | 6.23 | 5.75 | 6.12 | -1.61% | 1,074,033 |
| Mar 20, 2026 | 6.06 | 6.31 | 6.05 | 6.22 | +1.97% | 733,554 |
| Mar 19, 2026 | 5.96 | 6.14 | 5.90 | 6.10 | +0.99% | 709,715 |
| Mar 18, 2026 | 5.95 | 6.20 | 5.86 | 6.04 | +1.51% | 1,511,341 |
| Mar 17, 2026 | 6.00 | 6.25 | 5.92 | 5.95 | -1.16% | 355,837 |
| Mar 16, 2026 | 6.00 | 6.26 | 5.93 | 6.02 | +0.50% | 505,588 |
| Mar 13, 2026 | 6.21 | 6.25 | 5.75 | 5.99 | -2.28% | 354,476 |
| Mar 12, 2026 | 5.96 | 6.13 | 5.56 | 6.13 | +4.25% | 452,941 |
| Mar 11, 2026 | 5.90 | 6.16 | 5.85 | 5.88 | -1.34% | 362,032 |
| Mar 10, 2026 | 5.98 | 6.25 | 5.84 | 5.96 | -1.00% | 434,370 |
| Mar 9, 2026 | 6.04 | 6.25 | 5.75 | 6.02 | +0.50% | 836,866 |
| Mar 6, 2026 | 5.27 | 6.00 | 5.18 | 5.99 | +17.45% | 2,520,568 |
| Mar 5, 2026 | 4.56 | 5.20 | 4.56 | 5.10 | +7.82% | 1,503,588 |
| Mar 4, 2026 | 4.28 | 4.75 | 4.23 | 4.73 | +11.82% | 2,005,613 |
| Mar 3, 2026 | 3.89 | 4.27 | 3.89 | 4.23 | +5.75% | 706,375 |
| Mar 2, 2026 | 3.85 | 4.02 | 3.81 | 4.00 | +2.04% | 287,895 |
| Feb 27, 2026 | 3.94 | 4.10 | 3.85 | 3.92 | -2.97% | 282,395 |
| Feb 26, 2026 | 4.05 | 4.07 | 3.88 | 4.04 | -0.25% | 188,511 |
| Feb 25, 2026 | 4.33 | 4.41 | 4.04 | 4.05 | -5.37% | 457,650 |
| Feb 24, 2026 | 4.24 | 4.36 | 4.14 | 4.28 | +1.18% | 305,909 |
| Feb 23, 2026 | 3.96 | 4.40 | 3.95 | 4.23 | +5.49% | 703,557 |
| Feb 20, 2026 | 4.00 | 4.20 | 3.97 | 4.01 | -1.47% | 272,535 |
| Feb 19, 2026 | 4.00 | 4.14 | 3.92 | 4.07 | +1.50% | 178,124 |
| Feb 18, 2026 | 3.98 | 4.16 | 3.95 | 4.01 | +0.25% | 282,388 |
| Feb 17, 2026 | 3.83 | 4.22 | 3.83 | 4.00 | +3.63% | 276,295 |
| Feb 13, 2026 | 3.93 | 4.08 | 3.86 | 3.86 | -1.28% | 146,628 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.82 | 3.91 | -4.40% | 122,298 |
| Feb 11, 2026 | 4.07 | 4.15 | 3.76 | 4.09 | +0.74% | 356,776 |
| Feb 10, 2026 | 3.97 | 4.23 | 3.94 | 4.06 | +2.27% | 421,995 |
| Feb 9, 2026 | 3.80 | 4.07 | 3.69 | 3.97 | +5.31% | 327,548 |
| Feb 6, 2026 | 3.54 | 3.85 | 3.54 | 3.77 | +5.60% | 419,447 |
| Feb 5, 2026 | 3.81 | 3.88 | 3.52 | 3.57 | -7.27% | 495,045 |
| Feb 4, 2026 | 3.86 | 3.94 | 3.70 | 3.85 | -1.28% | 414,923 |
| Feb 3, 2026 | 3.91 | 4.10 | 3.71 | 3.90 | +1.30% | 400,945 |
| Feb 2, 2026 | 3.88 | 4.04 | 3.75 | 3.85 | -0.52% | 292,910 |
| Jan 30, 2026 | 4.04 | 4.12 | 3.82 | 3.87 | -4.91% | 579,707 |
| Jan 29, 2026 | 4.26 | 4.26 | 3.93 | 4.07 | -2.40% | 704,333 |
| Jan 28, 2026 | 4.23 | 4.46 | 4.12 | 4.17 | +3.73% | 613,515 |
| Jan 27, 2026 | 4.06 | 4.13 | 3.92 | 4.02 | -0.99% | 480,966 |
| Jan 26, 2026 | 4.01 | 4.28 | 3.96 | 4.06 | -2.17% | 484,985 |
| Jan 23, 2026 | 4.25 | 4.41 | 4.07 | 4.15 | -4.82% | 5,587,479 |
| Jan 22, 2026 | 4.50 | 4.65 | 4.31 | 4.36 | -1.80% | 211,338 |
| Jan 21, 2026 | 4.31 | 4.50 | 4.13 | 4.44 | +2.30% | 314,690 |
| Jan 20, 2026 | 4.51 | 4.59 | 4.10 | 4.34 | -6.47% | 525,838 |
| Jan 16, 2026 | 4.47 | 4.68 | 4.36 | 4.64 | +3.80% | 485,596 |
| Jan 15, 2026 | 4.74 | 4.75 | 4.25 | 4.47 | -5.50% | 457,629 |
| Jan 14, 2026 | 4.43 | 4.80 | 4.43 | 4.73 | +4.88% | 416,573 |
| Jan 13, 2026 | 4.53 | 4.74 | 4.38 | 4.51 | -1.74% | 690,944 |
| Jan 12, 2026 | 4.75 | 4.80 | 4.09 | 4.59 | -3.37% | 899,874 |
| Jan 9, 2026 | 4.67 | 4.88 | 4.65 | 4.75 | +2.37% | 1,751,226 |
| Jan 8, 2026 | 4.81 | 4.89 | 4.50 | 4.64 | -3.33% | 852,784 |
| Jan 7, 2026 | 4.02 | 4.85 | 4.01 | 4.80 | +20.60% | 1,455,864 |
| Jan 6, 2026 | 3.96 | 4.09 | 3.88 | 3.98 | +2.31% | 576,210 |
| Jan 5, 2026 | 3.83 | 4.00 | 3.68 | 3.89 | +4.85% | 508,353 |
| Jan 2, 2026 | 3.65 | 3.79 | 3.55 | 3.71 | +1.64% | 395,633 |
| Dec 31, 2025 | 3.61 | 3.70 | 3.50 | 3.65 | +1.39% | 783,823 |
| Dec 30, 2025 | 3.55 | 3.62 | 3.43 | 3.60 | +2.86% | 713,998 |
| Dec 29, 2025 | 3.27 | 3.51 | 3.15 | 3.50 | +4.48% | 779,714 |
| Dec 26, 2025 | 3.25 | 3.36 | 3.25 | 3.35 | +2.13% | 223,116 |
| Dec 24, 2025 | 3.17 | 3.32 | 3.08 | 3.28 | +3.47% | 157,297 |
| Dec 23, 2025 | 3.12 | 3.24 | 3.04 | 3.17 | +0.96% | 433,909 |
| Dec 22, 2025 | 3.19 | 3.29 | 3.02 | 3.14 | -0.32% | 376,688 |
| Dec 19, 2025 | 3.01 | 3.15 | 2.90 | 3.15 | +6.42% | 877,851 |
| Dec 18, 2025 | 2.88 | 3.09 | 2.82 | 2.96 | +2.42% | 164,824 |
| Dec 17, 2025 | 2.91 | 2.99 | 2.83 | 2.89 | -1.70% | 266,815 |
| Dec 16, 2025 | 3.04 | 3.05 | 2.88 | 2.94 | -3.92% | 252,435 |
| Dec 15, 2025 | 3.12 | 3.12 | 2.82 | 3.06 | -1.29% | 389,755 |
| Dec 12, 2025 | 3.22 | 3.27 | 3.07 | 3.10 | -4.02% | 159,856 |
| Dec 11, 2025 | 3.20 | 3.28 | 3.13 | 3.23 | +0.00% | 870,268 |
| Dec 10, 2025 | 3.19 | 3.30 | 3.10 | 3.23 | +2.87% | 488,179 |
| Dec 9, 2025 | 2.94 | 3.19 | 2.94 | 3.14 | +4.32% | 431,883 |
| Dec 8, 2025 | 3.20 | 3.38 | 2.91 | 3.01 | -2.90% | 629,043 |
| Dec 5, 2025 | 2.97 | 3.12 | 2.90 | 3.10 | +4.38% | 498,877 |
| Dec 4, 2025 | 2.61 | 3.00 | 2.60 | 2.97 | +14.23% | 576,881 |
| Dec 3, 2025 | 2.51 | 2.62 | 2.42 | 2.60 | +4.84% | 281,867 |
| Dec 2, 2025 | 2.40 | 2.54 | 2.35 | 2.48 | +2.90% | 329,669 |
| Dec 1, 2025 | 2.25 | 2.50 | 2.25 | 2.41 | +14.76% | 1,133,599 |
| Nov 28, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | -1.41% | 39,022 |
| Nov 26, 2025 | 2.02 | 2.18 | 1.98 | 2.13 | +5.97% | 136,892 |
| Nov 25, 2025 | 2.08 | 2.11 | 1.93 | 2.01 | -2.43% | 56,317 |
| Nov 24, 2025 | 2.02 | 2.22 | 2.00 | 2.06 | +1.48% | 180,980 |
| Nov 21, 2025 | 1.90 | 2.06 | 1.89 | 2.03 | +5.18% | 93,706 |
| Nov 20, 2025 | 1.98 | 2.06 | 1.88 | 1.93 | -1.53% | 120,714 |
| Nov 19, 2025 | 2.00 | 2.07 | 1.89 | 1.96 | -2.49% | 81,015 |
| Nov 18, 2025 | 1.95 | 2.06 | 1.94 | 2.01 | +1.52% | 89,775 |
| Nov 17, 2025 | 1.87 | 2.03 | 1.85 | 1.98 | +5.32% | 258,248 |
| Nov 14, 2025 | 1.80 | 2.02 | 1.72 | 1.88 | +2.17% | 110,183 |
| Nov 13, 2025 | 1.89 | 1.93 | 1.80 | 1.84 | -4.17% | 88,118 |
| Nov 12, 2025 | 1.97 | 1.99 | 1.90 | 1.92 | -3.03% | 69,776 |
| Nov 11, 2025 | 1.91 | 2.01 | 1.86 | 1.98 | +4.76% | 121,791 |
| Nov 10, 2025 | 2.00 | 2.06 | 1.86 | 1.89 | -4.55% | 125,000 |
| Nov 7, 2025 | 1.89 | 2.04 | 1.89 | 1.98 | +1.02% | 101,064 |
| Nov 6, 2025 | 2.00 | 2.05 | 1.89 | 1.96 | -3.92% | 108,901 |
| Nov 5, 2025 | 1.94 | 2.06 | 1.94 | 2.04 | +5.70% | 105,939 |
| Nov 4, 2025 | 1.96 | 2.08 | 1.86 | 1.93 | -3.02% | 160,764 |
| Nov 3, 2025 | 1.95 | 2.07 | 1.88 | 1.99 | +3.65% | 237,542 |
| Oct 31, 2025 | 1.92 | 1.97 | 1.87 | 1.92 | +0.00% | 59,933 |
| Oct 30, 2025 | 1.92 | 1.98 | 1.87 | 1.92 | -1.54% | 53,720 |
Daily open, high, low, close and volume for Shattuck Labs, Inc. Common Stock (STTK). Showing 249 trading days. Unadjusted prices.