Shattuck Labs, Inc. - STTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.83	0.77	0.77	0.83	0.76	77,100
July 29, 2025	0.82	0.84	0.84	0.84	0.8	43,296
July 28, 2025	0.84	0.82	0.82	0.89	0.82	46,323
July 25, 2025	0.84	0.85	0.85	0.9	0.83	114,818
July 24, 2025	0.81	0.87	0.87	0.92	0.81	231,400
July 23, 2025	0.8	0.82	0.82	0.87	0.8	312,195
July 22, 2025	0.77	0.8	0.8	0.82	0.77	66,801
July 21, 2025	0.79	0.77	0.77	0.83	0.76	99,568
July 18, 2025	0.74	0.81	0.81	0.82	0.74	129,344
July 17, 2025	0.77	0.75	0.75	0.84	0.73	497,715
July 16, 2025	0.78	0.78	0.78	0.81	0.77	186,800
July 15, 2025	0.82	0.79	0.79	0.85	0.77	119,200
July 14, 2025	0.81	0.82	0.82	0.84	0.81	67,248
July 11, 2025	0.77	0.82	0.82	0.83	0.75	1.25M
July 10, 2025	0.8	0.77	0.77	0.85	0.75	232,579
July 09, 2025	0.83	0.82	0.82	0.84	0.79	213,600
July 08, 2025	0.78	0.81	0.81	0.83	0.78	169,700
July 07, 2025	0.84	0.77	0.77	0.86	0.77	251,579
July 03, 2025	0.87	0.83	0.83	0.87	0.83	94,200
July 02, 2025	0.82	0.85	0.85	0.87	0.82	157,735
July 01, 2025	0.8	0.82	0.82	0.91	0.79	292,733
June 30, 2025	0.88	0.79	0.79	0.88	0.77	557,634
June 27, 2025	0.99	0.85	0.85	1.02	0.85	5.08M
June 26, 2025	1.05	1	1	1.06	0.98	201,725
June 25, 2025	1.03	1.05	1.05	1.14	1.02	225,336
June 24, 2025	1.02	1.03	1.03	1.07	0.98	96,036
June 23, 2025	0.94	1.01	1.01	1.01	0.91	85,821
June 20, 2025	0.97	0.96	0.96	0.97	0.94	108,553
June 18, 2025	0.98	0.97	0.97	1.01	0.95	123,513
June 17, 2025	0.98	0.97	0.97	1.01	0.95	86,200
June 16, 2025	1.02	1	1	1.05	0.98	94,800
June 13, 2025	1.05	1.01	1.01	1.06	1.01	190,141
June 12, 2025	1.07	1.07	1.07	1.13	1.07	99,076
June 11, 2025	1.16	1.08	1.08	1.2	1.08	91,335
June 10, 2025	1.18	1.16	1.16	1.24	1.13	142,200
June 09, 2025	1.14	1.19	1.19	1.21	1.14	100,700
June 06, 2025	1.1	1.14	1.14	1.17	1.07	123,400
June 05, 2025	1.15	1.06	1.06	1.16	1.06	80,636
June 04, 2025	1.02	1.16	1.16	1.16	1.02	92,500
June 03, 2025	1.05	1.02	1.02	1.09	1	88,821
June 02, 2025	1.01	1.05	1.05	1.09	0.98	88,701
May 30, 2025	1.07	1.01	1.01	1.13	1.01	71,578
May 29, 2025	1.05	1.08	1.08	1.12	1.03	113,421
May 28, 2025	1.17	1.04	1.04	1.17	1.04	113,571
May 27, 2025	1.1	1.15	1.15	1.16	1.09	169,500
May 23, 2025	0.98	1.08	1.08	1.12	0.97	245,600
May 22, 2025	1.08	1	1	1.12	1	130,500
May 21, 2025	1	1.07	1.07	1.12	1	124,600
May 20, 2025	1.03	1.03	1.03	1.08	1.01	120,614
May 19, 2025	1.09	1.05	1.05	1.1	1.03	92,705
May 16, 2025	0.99	1.1	1.1	1.13	0.99	134,100
May 15, 2025	0.9	0.99	0.99	0.99	0.9	24,805
May 14, 2025	0.95	0.91	0.91	0.99	0.88	66,924
May 13, 2025	1	0.96	0.96	1	0.93	54,058
May 12, 2025	0.98	0.99	0.99	1	0.95	40,800
May 09, 2025	0.95	0.95	0.94	0.99	0.94	71,164
May 08, 2025	0.92	0.94	0.94	0.96	0.85	79,202
May 07, 2025	0.89	0.87	0.87	0.9	0.85	73,329
May 06, 2025	0.98	0.87	0.87	0.98	0.84	77,200
May 05, 2025	1	1	1	1.05	0.98	91,600

Shattuck Labs, Inc. (STTK) NASDAQ