Shattuck Labs Inc (STTK) Historical Stock Data

0.95 ↑0.01 (0.88%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STTK is up 1.95% a day on average. There have been 12 days where Shattuck Labs Inc closed green and 18 days where STTK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.95	0.95	↓$0.00 (-0.22%)	0.94	0.99	71.16K
2025-05-08	0.85	0.94	↑$0.09 (10.41%)	0.85	0.96	78.42K
2025-05-07	0.89	0.87	↓$0.02 (-1.98%)	0.85	0.90	73.11K
2025-05-06	0.98	0.87	↓$0.11 (-11.55%)	0.84	0.98	77.15K
2025-05-05	1.00	1.00	↓$0.00 (-0.11%)	0.98	1.05	91K
2025-05-02	1.05	1.00	↓$0.05 (-5.17%)	1.00	1.06	109.75K
2025-05-01	0.97	1.08	↑$0.11 (11.26%)	0.95	1.12	178.77K
2025-04-30	0.83	0.99	↑$0.16 (19.16%)	0.80	0.99	269.38K
2025-04-29	0.78	0.83	↑$0.05 (6.53%)	0.78	0.86	61.29K
2025-04-28	0.80	0.80	↑$0.00 (0.51%)	0.75	0.83	104.28K
2025-04-25	0.84	0.80	↓$0.04 (-4.69%)	0.78	0.87	107.80K
2025-04-24	0.87	0.84	↓$0.03 (-3.67%)	0.80	0.87	123.60K
2025-04-23	0.90	0.85	↓$0.05 (-5.41%)	0.82	0.90	128.91K
2025-04-22	0.79	0.89	↑$0.10 (12.61%)	0.76	0.90	165.76K
2025-04-21	0.77	0.79	↑$0.01 (1.34%)	0.76	0.80	117.31K
2025-04-17	0.77	0.77	↑$0.00 (0.47%)	0.73	0.79	146.97K
2025-04-16	0.81	0.76	↓$0.06 (-7.34%)	0.75	0.82	89.57K
2025-04-15	0.87	0.82	↓$0.05 (-5.79%)	0.81	0.95	94.84K
2025-04-14	0.95	0.88	↓$0.07 (-7.88%)	0.85	0.95	74.66K
2025-04-11	0.90	0.95	↑$0.05 (5.37%)	0.85	0.95	141.76K
2025-04-10	0.91	0.91	↓$0.00 (-0.41%)	0.87	0.95	196.03K
2025-04-09	0.90	0.92	↑$0.03 (2.95%)	0.82	0.92	270.03K
2025-04-08	1.00	0.91	↓$0.09 (-8.96%)	0.88	1.11	507.44K
2025-04-07	0.71	1.30	↑$0.59 (82.84%)	0.69	1.49	3.28M
2025-04-04	0.81	0.73	↓$0.08 (-9.51%)	0.71	0.81	124.65K
2025-04-03	0.93	0.81	↓$0.12 (-12.63%)	0.81	0.93	97.54K
2025-04-02	0.83	0.98	↑$0.15 (18.51%)	0.83	0.99	87.01K
2025-04-01	0.95	0.85	↓$0.10 (-10.49%)	0.85	1.00	152.50K
2025-03-31	1.05	0.95	↓$0.10 (-9.51%)	0.94	1.05	97.35K
2025-03-28	1.15	1.06	↓$0.10 (-8.26%)	1.05	1.18	66.25K